開發金 (2883)-元大-松山券商分點個股進出

台股 » 個股 » 開發金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

開發金

(2883)

可現股當沖

股價
14.20
漲跌
▲0.05
漲幅
+0.35%
成交量
28,081張
產業
上市金融類股▼1.12%
1944人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

開發金 (2883)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	14.20	8	14.22	14.20	-7	56,955	-0.01%
2024/05/21	7.9	14.15	61	14.15	14.15	-53.1	56,838	-0.09%
2024/05/20	10.2	14.37	7	14.42	14.40	3.1	56,115	0.01%
2024/05/17	10.6	14.40	49	14.40	14.40	-38.4	55,609	-0.07%
2024/05/16	8.2	14.41	81.4	14.41	14.40	-73.2	55,465	-0.13%
2024/05/15	7	14.36	77.2	14.37	14.25	-70.2	55,020	-0.13%
2024/05/14	1	14.05	0.4	14.05	14.10	0.6	54,162	0.00%
2024/05/13	3.1	14.13	37	14.17	14.15	-34	53,947	-0.06%
2024/05/10	24	14.12	54	14.01	14.15	-30	52,903	-0.06%
2024/05/09	3	13.79	45	13.84	13.70	-42	51,594	-0.08%
2024/05/07	20	13.83	4	13.84	13.85	16	51,251	0.03%
2024/05/06	12	13.85	6	13.90	13.85	6	50,893	0.01%
2024/05/03	5.3	13.73	0	0.00	13.65	5.3	50,374	0.01%
2024/05/02	103	13.75	4	13.75	13.70	99	50,172	0.20%	大買/
2024/04/30	32.2	13.70	13	13.73	13.65	19.2	49,846	0.04%
2024/04/29	36	13.31	123	13.54	13.60	-87	49,446	-0.18%	大賣/
2024/04/26	36	13.51	50.7	13.55	13.45	-14.7	48,260	-0.03%
2024/04/25	15	13.47	0	0.00	13.50	15	48,311	0.03%
2024/04/24	0	0.00	10	13.65	13.70	-10	48,536	-0.02%
2024/04/23	51	13.65	2	13.60	13.55	49	48,991	0.10%
2024/04/22	0	0.00	17	13.57	13.50	-17	49,563	-0.03%
2024/04/19	11	13.14	2	13.23	13.20	9	49,397	0.02%
2024/04/18	21	13.54	1	13.40	13.50	20	48,701	0.04%
2024/04/17	2.9	13.29	4	13.35	13.35	-1.1	48,466	0.00%
2024/04/16	75.8	13.31	4	13.33	13.25	71.8	48,160	0.15%
2024/04/15	22.3	13.65	14	13.71	13.65	8.3	47,069	0.02%
2024/04/12	16	13.84	1.1	13.80	13.80	14.9	46,688	0.03%
2024/04/11	11	13.91	12.6	14.00	14.00	-1.6	46,140	0.00%
2024/04/10	12.1	14.05	28	14.05	14.00	-15.9	45,802	-0.03%
2024/04/09	0	0.00	11	14.14	14.15	-11	45,547	-0.02%
2024/04/08	17	13.81	9	13.92	14.00	8	44,994	0.02%
2024/04/03	94	13.85	0	0.00	13.80	94	44,741	0.21%
2024/04/02	15	13.94	0	0.00	13.90	15	44,676	0.03%
2024/04/01	41.1	14.00	12	14.01	14.00	29.1	44,652	0.07%
2024/03/29	9	13.91	18	13.99	13.95	-9	44,334	-0.02%
2024/03/28	41.1	13.93	164.5	13.99	13.85	-123.4	43,528	-0.28%	大賣/鉅額交易
2024/03/27	23	14.54	27.3	14.51	14.55	-4.3	40,560	-0.01%
2024/03/26	34	14.35	31.3	14.38	14.30	2.7	39,547	0.01%
2024/03/25	59	14.15	39	14.23	14.25	20	38,863	0.05%
2024/03/22	17.1	14.07	40	14.06	14.05	-22.9	38,576	-0.06%
2024/03/21	55.9	14.05	51	14.07	14.15	4.9	38,212	0.01%
2024/03/20	19	13.90	150	13.97	13.85	-131	38,248	-0.34%	大賣/鉅額交易
2024/03/19	5	14.11	101	14.05	14.10	-96	38,260	-0.25%	大賣/
2024/03/18	15	14.17	46	14.19	14.20	-31	38,002	-0.08%
2024/03/15	32	14.05	73.5	14.08	14.15	-41.5	37,396	-0.11%
2024/03/14	86	14.30	78.8	14.31	14.25	7.2	35,673	0.02%
2024/03/13	130	13.80	75.7	13.65	13.80	54.3	32,970	0.16%	大買/
2024/03/12	65	13.52	14	13.53	13.60	51	31,600	0.16%
2024/03/11	39	13.32	45.2	13.34	13.45	-6.2	30,649	-0.02%
2024/03/08	52	12.85	65	12.88	12.95	-13	29,327	-0.04%
2024/03/07	98	12.83	37.1	12.86	12.90	60.9	29,839	0.20%
2024/03/06	31	12.60	22	12.55	12.60	9	29,918	0.03%
2024/03/05	19	12.50	0	0.00	12.45	19	33,830	0.06%
2024/03/04	0	0.00	16	12.50	12.45	-16	36,807	-0.04%
2024/03/01	7.1	12.56	9	12.51	12.50	-1.9	39,658	0.00%
2024/02/29	2	12.50	37.3	12.48	12.55	-35.3	43,080	-0.08%
2024/02/27	2	12.35	0.6	12.40	12.40	1.4	44,704	0.00%
2024/02/26	2	12.40	0	0.00	12.35	2	46,070	0.00%
2024/02/23	2	12.40	2	12.40	12.40	0	47,671	0.00%
2024/02/22	1	12.40	0	0.00	12.40	1	49,046	0.00%
2024/02/20	5	12.45	103.4	12.44	12.45	-98.4	49,793	-0.20%	大賣/
2024/02/19	5	12.44	36	12.41	12.45	-31	50,244	-0.06%
2024/02/16	22	12.35	16	12.33	12.35	6	50,793	0.01%
2024/02/15	5	12.17	11	12.20	12.15	-6	50,685	-0.01%
2024/02/05	10.5	12.05	20	12.15	12.10	-9.5	50,576	-0.02%
2024/02/01	0	0.00	10	12.25	12.25	-10	50,772	-0.02%
2024/01/31	1.6	12.15	0	0.00	12.05	1.6	50,839	0.00%
2024/01/30	0	0.00	1	12.10	12.10	-1	50,965	0.00%
2024/01/24	0	0.00	50	12.10	12.10	-50	52,283	-0.10%
2024/01/23	0	0.00	9	12.09	12.05	-9	52,520	-0.02%
2024/01/22	4	11.95	20	11.95	11.90	-16	53,007	-0.03%
2024/01/19	1	11.95	30	11.91	11.90	-29	53,163	-0.05%
2024/01/18	54	11.85	3	11.88	11.80	51	53,672	0.10%
2024/01/17	34.9	11.84	0	0.00	11.75	34.9	53,613	0.07%
2024/01/16	13.1	11.99	0	0.00	11.90	13.1	53,479	0.02%
2024/01/15	8.1	12.26	0	0.00	12.15	8.1	53,015	0.02%
2024/01/12	4	12.25	3	12.28	12.25	1	53,421	0.00%
2024/01/10	1	12.25	2	12.25	12.25	-1	53,837	0.00%
2024/01/09	2	12.30	0	0.00	12.30	2	54,039	0.00%
2024/01/08	1.4	12.43	4	12.45	12.45	-2.6	54,143	0.00%
2024/01/05	0	0.00	1	12.30	12.35	-1	54,146	0.00%
2024/01/03	5.1	12.30	0	0.00	12.30	5.1	55,093	0.01%
2024/01/02	4	12.40	0	0.00	12.45	4	54,856	0.01%
2023/12/29	0	0.00	19	12.50	12.55	-19	54,797	-0.03%
2023/12/28	1	12.50	0	0.00	12.55	1	55,028	0.00%
2023/12/27	0	0.00	8	12.49	12.50	-8	54,781	-0.01%
2023/12/26	30	12.32	26	12.40	12.40	4	54,623	0.01%
2023/12/25	1	12.30	1	12.30	12.30	0	54,655	0.00%
2023/12/22	0	0.00	0.3	12.30	12.25	-0.3	54,856	0.00%
2023/12/21	6	12.30	0	0.00	12.30	6	54,925	0.01%
2023/12/20	2	12.35	0.1	12.40	12.35	1.9	54,910	0.00%
2023/12/19	0	0.00	60	12.35	12.35	-60	55,067	-0.11%
2023/12/18	0	0.00	70	12.41	12.45	-70	55,132	-0.13%
2023/12/15	65	12.55	55	12.55	12.55	10	55,269	0.02%
2023/12/14	51.2	12.50	18	12.43	12.50	33.2	54,687	0.06%
2023/12/13	32.5	12.20	42	12.25	12.20	-9.5	53,630	-0.02%
2023/12/12	0	0.00	1	12.35	12.25	-1	53,809	0.00%
2023/12/11	1	12.30	0	0.00	12.35	1	53,659	0.00%
2023/12/08	0.5	12.40	19.3	12.41	12.45	-18.8	53,556	-0.04%
2023/12/07	20	12.30	10.7	12.35	12.35	9.3	53,498	0.02%
2023/12/06	3	12.35	3	12.35	12.35	0	53,356	0.00%
2023/12/05	45	12.25	74.6	12.30	12.30	-29.6	53,211	-0.06%
2023/12/04	32.1	12.36	102	12.42	12.35	-70	52,563	-0.13%	大賣/
2023/12/01	26	12.59	8	12.55	12.55	18.1	51,212	0.04%
2023/11/30	56.6	12.52	13	12.59	12.70	43.6	49,413	0.09%
2023/11/29	22	12.54	11.6	12.58	12.60	10.4	45,066	0.02%
2023/11/28	2.3	12.35	6	12.45	12.55	-3.7	42,005	-0.01%
2023/11/27	39	12.37	11	12.45	12.45	28	39,420	0.07%
2023/11/24	2	12.13	35	12.21	12.55	-33	35,732	-0.09%
2023/11/22	131	12.12	26.2	12.17	12.30	104.8	31,935	0.33%	大買/鉅額交易
2023/11/21	15.1	12.12	59	12.04	12.20	-43.9	30,415	-0.14%
2023/11/20	7	11.90	2	11.90	11.90	5	29,194	0.02%
2023/11/17	4	12.00	9	12.00	11.95	-5	29,073	-0.02%
2023/11/16	1.2	11.90	18	11.93	11.95	-16.8	28,614	-0.06%
2023/11/15	1.8	11.74	11	11.73	11.80	-9.2	28,189	-0.03%
2023/11/14	1	11.50	50	11.55	11.50	-49	27,640	-0.18%
2023/11/13	4	11.55	12	11.58	11.55	-8	27,617	-0.03%
2023/11/10	55	11.50	10	11.55	11.45	45	27,833	0.16%
2023/11/09	5.1	11.43	16	11.48	11.45	-10.9	28,172	-0.04%
2023/11/08	18	11.44	0.1	11.45	11.45	17.9	28,632	0.06%
2023/11/07	15	11.49	71	11.51	11.50	-56	28,680	-0.20%
2023/11/06	18	11.64	15	11.67	11.65	3	28,960	0.01%
2023/11/03	8	11.53	67.2	11.44	11.55	-59.2	28,753	-0.21%
2023/11/02	12.5	11.28	0	0.00	11.20	12.5	28,448	0.04%
2023/11/01	31.1	11.25	10	11.20	11.20	21.1	27,918	0.08%
2023/10/31	9	11.20	5	11.27	11.30	4	27,990	0.01%
2023/10/30	7.1	11.21	4	11.20	11.20	3.1	28,435	0.01%
2023/10/27	16	11.33	0.1	11.35	11.30	15.9	28,305	0.06%
2023/10/26	23.5	11.36	0	0.00	11.30	23.5	28,839	0.08%
2023/10/25	23	11.55	1	11.50	11.50	22	28,538	0.08%
2023/10/24	16	11.50	30	11.45	11.55	-14	29,404	-0.05%
2023/10/23	37	11.60	1.8	11.65	11.55	35.2	29,930	0.12%
2023/10/20	10	11.61	2	11.68	11.70	8	29,769	0.03%
2023/10/19	6.8	11.81	2	11.85	11.85	4.8	29,817	0.02%
2023/10/18	10.1	11.90	1	11.95	11.95	9.1	30,196	0.03%
2023/10/17	5	11.95	23	11.98	11.95	-18	30,459	-0.06%
2023/10/16	2	11.95	1	11.95	12.05	1	30,957	0.00%
2023/10/13	22	11.95	7	12.01	12.05	15	31,600	0.05%
2023/10/12	12	11.95	39	11.95	12.05	-27	32,038	-0.08%
2023/10/11	30	11.80	14	11.85	11.95	16	31,848	0.05%
2023/10/06	1.2	11.64	2	11.65	11.60	-0.8	31,756	0.00%
2023/10/05	6.1	11.60	0.7	11.55	11.55	5.4	31,921	0.02%
2023/10/04	22.6	11.58	0	0.00	11.55	22.6	31,971	0.07%
2023/10/03	3	11.75	30	11.70	11.70	-27	32,604	-0.08%
2023/10/02	4	11.78	0	0.00	11.75	4	32,989	0.01%
2023/09/28	1	11.80	40	11.75	11.80	-39	33,805	-0.12%
2023/09/27	5.5	11.75	0	0.00	11.75	5.5	34,084	0.02%
2023/09/26	0	0.00	1.3	11.80	11.80	-1.3	34,680	0.00%
2023/09/25	2	11.83	4.1	11.85	11.85	-2.1	34,740	-0.01%
2023/09/22	12	11.75	3	11.75	11.70	9	35,247	0.03%
2023/09/21	8	11.79	30	11.75	11.75	-22	35,117	-0.06%
2023/09/20	1	11.85	0	0.00	11.85	1	34,924	0.00%
2023/09/18	2.1	12.00	0	0.00	12.00	2.1	35,007	0.01%
2023/09/15	30	12.04	17.9	12.10	12.05	12.1	35,255	0.03%
2023/09/14	0.5	12.00	26	12.01	12.05	-25.5	35,171	-0.07%
2023/09/13	4	11.96	0	0.00	11.95	4	35,381	0.01%
2023/09/12	0	0.00	40.6	11.95	11.95	-40.6	35,878	-0.11%
2023/09/11	4	11.95	10	12.00	11.95	-6	36,058	-0.02%
2023/09/08	0	0.00	1	11.95	11.95	-1	36,122	0.00%
2023/09/07	2	11.88	0	0.00	11.90	2	36,508	0.01%
2023/09/06	36	11.89	0	0.00	11.85	36	36,588	0.10%
2023/09/05	0.3	12.00	0	0.00	12.00	0.3	36,515	0.00%
2023/09/04	6	12.00	2	12.00	12.05	4	36,677	0.01%
2023/09/01	13	11.94	5	11.96	11.95	8	36,792	0.02%
2023/08/31	10	11.91	1	11.90	11.85	9	36,860	0.02%
2023/08/30	33	11.98	32	11.97	12.00	1	36,989	0.00%
2023/08/29	2	11.85	0	0.00	11.95	2	37,346	0.01%
2023/08/28	21	11.90	0	0.00	11.90	21	37,572	0.06%
2023/08/25	8	11.72	0.2	11.80	11.70	7.8	38,998	0.02%
2023/08/24	1	11.75	20	11.80	11.75	-19	39,531	-0.05%
2023/08/23	1	11.80	35	11.80	11.80	-34	39,899	-0.09%
2023/08/22	11.1	11.84	15	11.90	11.80	-3.9	40,490	-0.01%
2023/08/21	2	11.90	0	0.00	11.90	2	40,910	0.00%
2023/08/18	33	11.97	34	11.86	11.90	-1	41,285	0.00%
2023/08/17	4	11.90	0.3	11.95	11.90	3.7	41,443	0.01%
2023/08/16	24.3	11.90	14	11.92	11.90	10.3	41,624	0.02%
2023/08/15	13	12.07	2	12.10	12.05	11	41,393	0.03%
2023/08/14	12	12.19	2	12.20	12.15	10	41,441	0.02%
2023/08/11	6	12.43	75	12.48	12.40	-69	41,219	-0.17%
2023/08/10	17	12.56	6	12.57	12.50	11	41,338	0.03%
2023/08/09	2	12.45	21	12.49	12.50	-19	41,164	-0.05%
2023/08/08	104.1	12.51	0	0.00	12.40	104.1	41,385	0.25%	大買/鉅額交易
2023/08/07	6.1	12.53	4	12.50	12.50	2.1	41,235	0.01%
2023/08/04	72	12.49	1	12.50	12.50	71	41,371	0.17%
2023/08/02	66	12.41	3	12.40	12.40	63	41,461	0.15%
2023/08/01	69.2	12.61	19	12.70	12.65	50.2	42,203	0.12%
2023/07/31	9	12.61	4.6	12.71	12.55	4.4	41,906	0.01%
2023/07/28	10	12.56	3	12.58	12.60	7	41,154	0.02%
2023/07/27	4	12.70	15	12.67	12.70	-11	40,781	-0.03%
2023/07/26	5	12.42	30	12.46	12.45	-25	39,740	-0.06%
2023/07/25	75	12.26	0	0.00	12.25	75	38,914	0.19%
2023/07/24	5.1	12.35	0	0.00	12.25	5.1	39,313	0.01%
2023/07/21	54	12.33	3	12.35	12.30	51	39,211	0.13%
2023/07/20	0	0.00	10	12.40	12.40	-10	39,236	-0.03%
2023/07/19	12	12.36	2.6	12.50	12.30	9.4	39,208	0.02%
2023/07/18	10	12.48	2	12.58	12.35	8	38,986	0.02%
2023/07/17	1	12.50	83	12.46	12.50	-82	38,150	-0.22%
2023/07/14	10.1	12.35	2.5	12.29	12.30	7.6	37,476	0.02%
2023/07/13	15.1	12.28	0	0.00	12.15	15.1	37,297	0.04%
2023/07/12	2	12.25	5	12.25	12.30	-3	37,007	-0.01%
2023/07/11	5	12.35	10	12.35	12.30	-5	37,145	-0.01%
2023/07/10	24.2	12.30	15	12.39	12.20	9.2	37,253	0.02%
2023/07/07	46.5	11.87	29.5	11.89	11.90	17	36,579	0.05%
2023/07/06	16	12.01	12	11.95	11.95	4	36,258	0.01%
2023/07/05	29	12.20	6	12.15	12.15	23	35,477	0.06%
2023/07/04	23.1	12.27	12.2	12.25	12.20	10.9	35,383	0.03%
2023/07/03	2.1	12.40	2	12.50	12.40	0.1	34,738	0.00%
2023/06/30	2.2	12.43	0	0.00	12.40	2.2	34,721	0.01%
2023/06/29	6	12.59	2	12.60	12.55	4	34,295	0.01%
2023/06/28	8	12.55	0	0.00	12.55	8	34,327	0.02%
2023/06/27	21.1	12.55	14	12.55	12.50	7.1	34,223	0.02%
2023/06/26	27	12.60	6	12.60	12.60	21	34,067	0.06%
2023/06/20	5	12.69	12	12.66	12.70	-7	34,095	-0.02%
2023/06/19	16.1	12.74	26	12.70	12.70	-9.9	33,951	-0.03%
2023/06/16	12.1	12.80	2	12.80	12.75	10.1	33,773	0.03%
2023/06/15	6	12.85	10	12.90	12.80	-4	33,371	-0.01%
2023/06/14	6	12.90	1.2	12.90	12.90	4.8	33,717	0.01%
2023/06/13	10	12.86	4	12.90	12.85	6	34,207	0.02%
2023/06/12	9	12.98	5	12.95	12.90	4	34,173	0.01%
2023/06/09	15	12.98	8	12.96	13.00	7	34,750	0.02%
2023/06/08	1	12.95	6.3	13.05	13.00	-5.3	35,215	-0.02%
2023/06/07	3	13.10	1	13.10	13.10	2	35,617	0.01%
2023/06/06	0	0.00	8.1	13.10	13.10	-8.1	35,539	-0.02%
2023/06/05	9.2	13.05	13.2	13.07	13.00	-4	35,469	-0.01%
2023/06/02	5.1	12.85	8.5	12.89	12.90	-3.4	35,074	-0.01%
2023/06/01	11.1	12.80	3	12.85	12.80	8.1	34,776	0.02%
2023/05/31	39	12.88	4	12.90	12.70	35	34,643	0.10%
2023/05/30	4	12.83	6	12.81	12.80	-2	33,423	-0.01%
2023/05/29	7	12.86	2	12.93	12.80	5	33,060	0.02%
2023/05/26	26.2	12.92	12	12.97	12.85	14.2	32,925	0.04%
2023/05/25	7	13.09	4.7	13.15	13.00	2.3	32,351	0.01%
2023/05/24	0	0.00	8.2	13.34	13.30	-8.2	31,920	-0.03%
2023/05/23	0.1	13.30	3	13.32	13.30	-2.9	31,516	-0.01%
2023/05/22	3.1	13.25	13	13.30	13.30	-9.9	31,368	-0.03%
2023/05/19	0.1	13.20	34.3	13.16	13.20	-34.2	31,058	-0.11%
2023/05/18	5	13.07	14.9	13.19	13.20	-9.9	30,976	-0.03%
2023/05/17	7	13.02	23.6	13.04	13.05	-16.6	30,495	-0.05%
2023/05/16	0.1	12.90	8	12.94	13.00	-7.9	30,147	-0.03%
2023/05/15	0.1	12.75	4.8	12.63	12.80	-4.7	29,985	-0.02%
2023/05/12	28.2	12.58	34	12.69	12.65	-5.8	29,769	-0.02%
2023/05/11	15	12.75	0	0.00	12.80	15	29,418	0.05%
2023/05/10	6.2	12.88	46	12.90	12.95	-39.8	29,302	-0.14%
2023/05/09	3.6	12.80	0	0.00	12.85	3.6	29,283	0.01%
2023/05/08	22.1	12.75	52	12.75	12.80	-29.9	29,107	-0.10%
2023/05/05	4	13.29	1	13.30	13.30	3	27,761	0.01%
2023/05/04	0	0.00	4	13.25	13.25	-4	28,006	-0.01%
2023/05/03	0	0.00	1	13.10	13.20	-1	28,349	0.00%
2023/05/02	0.1	13.10	0	0.00	13.20	0.1	28,770	0.00%
2023/04/28	3	12.97	9	13.00	13.10	-6	29,486	-0.02%
2023/04/27	2	12.95	10.1	13.00	12.95	-8.1	29,614	-0.03%
2023/04/26	6	12.88	2	12.95	13.05	4	29,273	0.01%
2023/04/25	6	13.03	25	13.15	12.95	-19	28,761	-0.07%
2023/04/24	0.1	13.20	9	13.23	13.20	-8.9	28,179	-0.03%
2023/04/21	11.1	13.20	33	13.14	13.15	-21.9	27,748	-0.08%
2023/04/20	0	0.00	1	13.05	13.05	-1	27,377	0.00%
2023/04/19	1.3	13.15	7	13.11	13.05	-5.8	27,805	-0.02%
2023/04/18	4.1	13.10	4	13.16	13.15	0.1	27,717	0.00%
2023/04/17	1	13.20	20	13.25	13.25	-19	27,621	-0.07%
2023/04/14	6.1	13.23	22	13.27	13.30	-16	27,440	-0.06%
2023/04/13	12.1	13.13	5	13.20	13.20	7.1	27,109	0.03%
2023/04/12	2.1	13.15	19	13.18	13.20	-16.9	26,764	-0.06%
2023/04/11	12.2	12.99	8	12.99	13.00	4.2	26,444	0.02%
2023/04/10	22	12.90	0	0.00	12.90	22	26,335	0.08%
2023/04/07	23	12.69	3	12.72	12.80	20	26,163	0.08%
2023/04/06	3	12.58	0	0.00	12.55	3	25,809	0.01%
2023/03/31	1	12.55	2.3	12.57	12.55	-1.3	25,613	0.00%
2023/03/30	4	12.56	5	12.65	12.50	-1	25,411	0.00%
2023/03/29	42.1	12.56	8.5	12.59	12.60	33.6	25,347	0.13%
2023/03/28	1	12.50	2	12.55	12.45	-1	25,376	0.00%
2023/03/27	1	12.40	0.1	12.45	12.45	0.9	25,339	0.00%
2023/03/24	6	12.43	13	12.34	12.40	-7	25,833	-0.03%
2023/03/23	1.1	12.41	2	12.50	12.55	-0.9	25,593	0.00%
2023/03/22	9	12.38	0	0.00	12.40	9	25,544	0.04%
2023/03/21	9.1	12.28	9	12.31	12.25	0.1	25,792	0.00%
2023/03/20	5.7	12.10	1	12.10	12.10	4.7	25,972	0.02%
2023/03/17	4.6	12.22	1	12.20	12.20	3.6	25,913	0.01%
2023/03/16	20.3	12.15	1	12.15	12.10	19.3	25,616	0.08%
2023/03/15	11	12.59	16.3	12.65	12.50	-5.3	25,367	-0.02%
2023/03/14	14.1	12.61	4	12.66	12.55	10.1	25,273	0.04%
2023/03/13	30.5	12.82	0	0.00	12.80	30.5	24,754	0.12%
2023/03/10	15	12.93	1	12.95	12.90	14	24,453	0.06%
2023/03/09	8	13.12	0	0.00	13.10	8	24,424	0.03%
2023/03/08	0	0.00	36.3	13.25	13.20	-36.3	25,121	-0.14%
2023/03/07	0	0.00	2	13.20	13.25	-2	25,718	-0.01%
2023/03/06	2	13.15	1	13.15	13.15	1	26,209	0.00%
2023/03/03	1.1	13.10	0.5	13.15	13.10	0.6	26,668	0.00%
2023/03/02	0	0.00	1	13.05	13.10	-1	28,066	0.00%
2023/03/01	13	13.05	2	13.05	13.05	11	28,476	0.04%
2023/02/24	8	13.12	10	13.20	13.20	-2	28,866	-0.01%
2023/02/23	8.2	13.15	2	13.15	13.20	6.2	28,602	0.02%
2023/02/22	1	13.10	54	13.15	13.10	-53	28,595	-0.19%
2023/02/20	3.2	13.31	16.8	13.34	13.35	-13.6	28,738	-0.05%
2023/02/17	14	13.15	6	13.17	13.20	8	28,781	0.03%
2023/02/16	0	0.00	0	13.05	13.05	0	29,019	0.00%
2023/02/15	3	13.00	0	0.00	13.00	3	29,647	0.01%
2023/02/14	10	13.05	7	13.10	13.05	3	29,765	0.01%
2023/02/13	4	12.90	8	13.06	13.05	-4	29,790	-0.01%
2023/02/10	6	12.94	0	0.00	12.90	6	29,659	0.02%
2023/02/09	0	0.00	0.6	13.00	13.00	-0.6	29,694	0.00%
2023/02/08	3	13.05	5	13.00	13.00	-2	29,744	-0.01%
2023/02/07	4	13.05	0	0.00	13.05	4	29,811	0.01%
2023/02/06	15	13.05	8.3	13.04	13.05	6.7	29,761	0.02%
2023/02/02	5	13.05	0	0.00	13.15	5	29,855	0.02%
2023/02/01	12	13.03	27	13.06	13.15	-15	29,676	-0.05%
2023/01/31	4	13.20	6	13.18	13.20	-2	29,451	-0.01%
2023/01/30	105	13.10	34.2	13.18	13.20	70.8	29,286	0.24%	大買/
2023/01/17	3	13.00	2.2	13.05	13.05	0.8	28,843	0.00%
2023/01/16	1.1	13.00	8	13.00	13.00	-6.9	28,920	-0.02%
2023/01/13	7	12.95	49.6	12.99	12.95	-42.6	28,982	-0.15%
2023/01/12	2	12.95	0	0.00	12.95	2	29,601	0.01%
2023/01/11	12	12.90	13.9	12.95	12.90	-1.9	29,806	-0.01%
2023/01/10	6	12.93	1	12.95	13.00	5	30,096	0.02%
2023/01/09	6	12.96	14	13.03	13.05	-8	30,697	-0.03%
2023/01/06	5.1	12.80	12	12.80	12.85	-6.9	30,836	-0.02%
2023/01/05	15	12.77	35	12.82	12.75	-20	31,589	-0.06%
2023/01/04	5.1	12.65	3	12.70	12.65	2.1	31,894	0.01%
2023/01/03	4.1	12.64	3	12.70	12.65	1.1	32,407	0.00%
2022/12/30	3.1	12.60	50	12.66	12.60	-46.9	32,374	-0.14%
2022/12/29	1.1	12.60	0	0.00	12.60	1.1	32,654	0.00%
2022/12/28	8.2	12.71	7	12.80	12.70	1.2	32,814	0.00%
2022/12/26	0	0.00	4	12.80	12.80	-4	33,481	-0.01%
2022/12/23	2.1	12.70	0.2	12.75	12.70	1.9	34,208	0.01%
2022/12/22	4.1	12.76	3	12.80	12.80	1.1	34,711	0.00%
2022/12/21	1	12.60	0	0.00	12.55	1	35,392	0.00%
2022/12/20	8.2	12.60	3	12.70	12.50	5.2	35,591	0.01%
2022/12/19	4	12.63	0	0.00	12.70	4	35,816	0.01%
2022/12/16	15.2	12.74	2	12.80	12.70	13.2	35,953	0.04%
2022/12/15	0	0.00	3	12.90	12.85	-3	35,798	-0.01%
2022/12/14	0.1	12.85	0	0.00	12.85	0.1	35,970	0.00%
2022/12/13	26.2	12.75	2	12.70	12.80	24.2	35,904	0.07%
2022/12/12	8.4	12.72	0	0.00	12.95	8.4	35,739	0.02%
2022/12/09	17.9	12.94	0	0.00	12.95	17.9	35,902	0.05%
2022/12/08	9.1	12.88	4	12.99	12.95	5.1	35,926	0.01%
2022/12/07	9	13.07	12	13.11	13.05	-3	35,906	-0.01%
2022/12/06	7.2	13.18	6	13.25	13.15	1.2	35,608	0.00%
2022/12/05	10	13.41	4	13.48	13.40	6	35,543	0.02%
2022/12/02	5	13.45	19	13.34	13.45	-14	35,558	-0.04%
2022/12/01	21	13.37	13	13.39	13.35	8	35,802	0.02%
2022/11/30	8.1	13.36	18	13.36	13.35	-9.9	35,621	-0.03%
2022/11/29	4	13.25	9	13.30	13.20	-5	35,278	-0.01%
2022/11/28	18	12.90	30	13.08	12.90	-12	34,752	-0.03%
2022/11/25	22	12.93	52	13.10	12.90	-30	34,401	-0.09%
2022/11/24	37.2	13.01	18	13.02	12.90	19.2	34,049	0.06%
2022/11/23	5	13.52	5	13.65	13.50	0	32,858	0.00%
2022/11/22	16	13.38	25	13.36	13.45	-9	32,652	-0.03%
2022/11/21	22	13.05	40	13.02	13.10	-18	32,038	-0.06%
2022/11/18	5	12.92	3	12.95	13.00	2	31,905	0.01%
2022/11/17	2	12.85	2.1	12.95	12.95	-0.1	32,036	0.00%
2022/11/16	5.1	12.95	6.6	13.01	13.00	-1.5	32,232	0.00%
2022/11/15	4	13.08	40	12.95	13.15	-36	31,920	-0.11%
2022/11/14	0	0.00	26	12.97	13.00	-26	31,678	-0.08%
2022/11/11	23.1	12.79	55	12.72	12.90	-31.9	31,336	-0.10%
2022/11/10	12.7	12.28	0.2	12.35	12.30	12.6	30,699	0.04%
2022/11/09	0	0.00	2	12.50	12.50	-2	30,668	-0.01%
2022/11/07	0.1	12.30	2	12.35	12.35	-1.9	30,958	-0.01%
2022/11/04	10	12.15	22	12.10	12.20	-12	31,640	-0.04%
2022/11/03	20	11.95	16	11.98	12.00	4	32,096	0.01%
2022/11/02	20.1	11.90	10	11.95	11.95	10.1	32,186	0.03%
2022/11/01	21	11.90	6	11.92	11.95	15	32,472	0.05%
2022/10/31	2	11.75	5	11.79	11.75	-3	33,331	-0.01%
2022/10/28	6	11.73	57	11.73	11.70	-51	33,451	-0.15%
2022/10/27	23.1	11.80	0	0.00	11.75	23.1	33,651	0.07%
2022/10/26	3.1	11.67	5	11.62	11.65	-1.9	33,886	-0.01%
2022/10/25	11	11.40	43	11.38	11.45	-32	33,785	-0.09%
2022/10/24	33.1	11.20	5	11.25	11.15	28.1	33,711	0.08%
2022/10/21	14.2	11.29	0	0.00	11.20	14.2	33,642	0.04%
2022/10/20	3	11.32	0	0.00	11.45	3	33,576	0.01%
2022/10/19	5.1	11.27	4	11.25	11.20	1.1	33,184	0.00%
2022/10/18	25.1	11.23	5	11.20	11.35	20.1	33,159	0.06%
2022/10/17	22	11.35	4	11.15	11.30	18	33,315	0.05%
2022/10/14	22.1	11.76	2	11.90	11.65	20.1	33,402	0.06%
2022/10/13	27.1	11.80	55	11.73	11.70	-27.9	33,643	-0.08%
2022/10/12	20	12.30	0	0.00	12.20	20	33,503	0.06%
2022/10/11	11.1	12.17	22	12.15	12.15	-10.9	33,678	-0.03%
2022/10/07	1	12.25	32	12.38	12.35	-31	33,475	-0.09%
2022/10/06	3.2	12.31	7	12.33	12.40	-3.8	33,769	-0.01%
2022/10/05	15.1	12.25	19	12.26	12.30	-3.9	34,247	-0.01%
2022/10/04	25.2	11.96	10	11.97	11.90	15.2	34,793	0.04%
2022/10/03	10.1	11.79	4	11.85	11.80	6.1	34,722	0.02%
2022/09/30	71.3	12.02	0	0.00	12.00	71.3	34,939	0.20%
2022/09/29	22.1	12.20	0	0.00	12.25	22.1	35,131	0.06%
2022/09/28	8.2	12.27	22	12.16	12.15	-13.8	36,677	-0.04%
2022/09/27	4.1	12.54	50	12.54	12.55	-45.9	37,719	-0.12%
2022/09/26	10	12.66	0	0.00	12.60	10	38,487	0.03%
2022/09/23	2.1	12.90	5	12.95	12.85	-2.9	39,310	-0.01%
2022/09/22	4.6	12.82	3	12.90	12.80	1.6	40,238	0.00%
2022/09/21	7	12.99	23	13.00	13.00	-16	40,178	-0.04%
2022/09/20	32	13.09	24	13.06	13.10	8	40,194	0.02%
2022/09/19	5.1	12.96	30	13.05	12.95	-24.9	40,364	-0.06%
2022/09/16	7.1	13.14	0	0.00	13.10	7.1	40,380	0.02%
2022/09/15	2	13.15	0	0.00	13.15	2	40,371	0.00%
2022/09/14	14	13.11	2	13.20	13.10	12	40,646	0.03%
2022/09/13	0	0.00	2	13.40	13.40	-2	41,148	0.00%
2022/09/12	10.1	13.25	9	13.30	13.35	1.1	42,125	0.00%
2022/09/08	12.1	12.98	3	12.97	13.05	9.1	42,931	0.02%
2022/09/07	12.1	12.87	2	12.90	12.85	10.1	43,472	0.02%
2022/09/06	1.1	13.06	14	13.16	13.15	-12.9	43,131	-0.03%
2022/09/05	3.1	13.05	1	12.95	13.10	2.1	43,196	0.00%
2022/09/02	22	13.20	20	13.25	13.15	2	43,369	0.00%
2022/09/01	50.6	13.24	0	0.00	13.30	50.6	43,288	0.12%
2022/08/31	20	13.35	16	13.39	13.40	4	43,083	0.01%
2022/08/30	33.1	13.36	0	0.00	13.35	33.1	42,942	0.08%
2022/08/29	13.2	13.38	5	13.40	13.35	8.2	42,862	0.02%
2022/08/26	1.1	13.75	0	0.00	13.75	1.1	42,686	0.00%
2022/08/25	17.1	13.60	5	13.58	13.65	12.1	42,924	0.03%
2022/08/24	4.2	13.49	4	13.53	13.55	0.2	43,184	0.00%
2022/08/23	27.3	13.59	1	13.55	13.55	26.3	44,962	0.06%
2022/08/22	10.2	13.75	2	13.80	13.80	8.2	45,880	0.02%
2022/08/19	5.1	13.84	0	0.00	13.90	5.1	46,495	0.01%
2022/08/18	2.1	13.88	5	13.90	13.85	-3	47,213	-0.01%
2022/08/17	2	13.95	52	13.98	14.00	-50	48,740	-0.10%
2022/08/16	16	13.84	0	0.00	13.90	16	49,597	0.03%
2022/08/15	2	13.93	21	13.90	13.90	-19	50,188	-0.04%
2022/08/12	13	13.88	6	13.84	13.90	7	50,247	0.01%
2022/08/11	33	13.82	3.2	13.90	13.90	29.8	50,440	0.06%
2022/08/10	8	13.57	4	13.63	13.55	4	50,223	0.01%
2022/08/09	22	13.49	0	0.00	13.40	22	50,048	0.04%
2022/08/08	8	13.25	0.2	13.45	13.35	7.8	50,538	0.02%
2022/08/05	10	13.30	67	13.20	13.35	-57	50,824	-0.11%
2022/08/04	1.5	12.77	1	12.85	12.85	0.5	51,344	0.00%
2022/08/03	6	12.75	0	0.00	12.85	6	51,628	0.01%
2022/08/02	4.1	12.84	20	12.85	12.90	-15.9	52,319	-0.03%
2022/07/29	26	12.98	2	13.00	12.90	24	53,744	0.04%
2022/07/28	3	12.90	6	12.95	12.95	-3	53,825	-0.01%
2022/07/27	2.1	12.80	2	12.80	12.85	0.1	53,828	0.00%
2022/07/26	0	13.00	4	12.95	12.95	-4	54,020	-0.01%
2022/07/25	25.2	12.86	4	12.85	12.85	21.2	54,429	0.04%
2022/07/22	11.1	12.74	22	12.73	12.75	-10.9	54,861	-0.02%
2022/07/21	40.2	12.54	51	12.57	12.65	-10.8	55,525	-0.02%
2022/07/20	29.3	12.93	3	12.90	12.75	26.3	55,493	0.05%
2022/07/19	45.3	12.75	0	0.00	12.80	45.3	55,479	0.08%
2022/07/18	8.1	12.74	0	0.00	12.70	8.1	55,457	0.01%
2022/07/15	10.7	12.53	0	0.00	12.50	10.7	55,469	0.02%
2022/07/14	0	12.80	0	12.85	12.75	0	55,745	0.00%
2022/07/13	3	12.75	6	12.72	12.80	-3	55,895	-0.01%
2022/07/12	65.2	12.39	42	12.35	12.30	23.2	56,245	0.04%
2022/07/11	14	12.84	1.9	12.82	12.80	12.1	56,183	0.02%
2022/07/08	5.1	12.87	2	13.00	12.90	3.1	56,933	0.01%
2022/07/07	36.2	12.87	6	12.85	12.90	30.2	56,884	0.05%
2022/07/06	31.9	13.06	15	12.90	12.90	16.9	56,712	0.03%
2022/07/05	46.2	14.24	15	14.10	14.25	31.2	56,037	0.06%
2022/07/04	41.2	14.29	18	14.15	14.20	23.2	55,263	0.04%
2022/07/01	20.1	14.45	137	14.60	14.30	-116.9	56,045	-0.21%	大賣/鉅額交易
2022/06/30	30.2	14.83	0	0.00	14.70	30.2	56,326	0.05%
2022/06/29	106.1	15.20	5.4	15.15	15.20	100.7	55,861	0.18%	大買/
2022/06/28	67.1	15.20	0	0.00	15.30	67.1	57,279	0.12%
2022/06/27	93	15.32	12	15.31	15.25	81	57,834	0.14%
2022/06/24	11.1	15.20	0	0.00	15.25	11.1	57,680	0.02%
2022/06/23	15.1	15.05	51.5	14.95	15.10	-36.4	58,066	-0.06%
2022/06/22	37	15.25	4	15.50	15.10	33	58,007	0.06%
2022/06/21	14	15.02	24	15.19	15.30	-10	57,943	-0.02%
2022/06/20	40.2	15.02	1	15.05	14.70	39.1	57,917	0.07%
2022/06/17	78.7	15.08	1	15.05	15.15	77.7	57,370	0.14%
2022/06/16	17	15.41	1	15.60	15.25	16	57,547	0.03%
2022/06/15	22	15.50	7	15.57	15.50	15	60,394	0.02%
2022/06/14	27.1	15.57	7	15.55	15.55	20.1	61,948	0.03%
2022/06/13	20.4	15.43	1	15.35	15.50	19.4	62,344	0.03%
2022/06/10	3	15.85	0	0.00	15.85	3	62,582	0.00%
2022/06/09	7	16.09	2	16.10	16.00	5	62,879	0.01%
2022/06/08	4.1	16.04	15	16.04	16.00	-10.9	63,200	-0.02%
2022/06/07	45	15.95	0	0.00	15.90	45	64,557	0.07%
2022/06/06	2	16.05	7	16.05	16.05	-5	65,053	-0.01%
2022/06/02	28	15.81	3.3	15.90	15.80	24.7	66,395	0.04%
2022/06/01	20	15.97	29	16.02	15.95	-9	69,532	-0.01%
2022/05/31	11	16.00	17	16.15	16.20	-6	71,755	-0.01%
2022/05/30	11	16.05	11	16.10	16.15	0	70,440	0.00%
2022/05/27	12	15.38	9	15.49	15.50	3	71,191	0.00%
2022/05/26	11.1	15.20	0	0.00	15.15	11.1	71,903	0.02%
2022/05/25	41.5	15.21	13	15.23	15.20	28.5	72,657	0.04%
2022/05/24	24.7	15.80	0	0.00	15.60	24.7	73,540	0.03%
2022/05/23	9.3	15.71	9	15.72	15.90	0.3	72,906	0.00%
2022/05/20	5.1	15.92	64	15.90	15.90	-58.9	73,902	-0.08%
2022/05/19	19	15.83	62	15.85	15.80	-43	74,219	-0.06%
2022/05/18	30	16.16	8	16.19	16.35	22	74,585	0.03%
2022/05/17	21.1	15.94	6	15.94	15.85	15.1	74,977	0.02%
2022/05/16	36.1	15.78	61	15.79	15.85	-24.9	75,317	-0.03%
2022/05/13	16.1	15.97	7	16.05	16.00	9.1	75,827	0.01%
2022/05/12	72.6	15.94	32	16.09	15.85	40.6	76,243	0.05%
2022/05/11	34.3	16.53	20.1	16.45	16.40	14.3	75,317	0.02%
2022/05/10	22.2	16.69	1	16.45	16.70	21.2	75,489	0.03%
2022/05/09	75.5	16.85	19	16.87	16.85	56.5	75,350	0.07%
2022/05/06	61.2	17.31	29	17.35	17.45	32.2	75,578	0.04%
2022/05/05	36.2	17.71	15.4	17.64	17.65	20.8	77,448	0.03%
2022/05/04	0.2	17.70	81	17.68	17.70	-80.8	77,747	-0.10%
2022/05/03	16.1	17.66	0	0.00	17.70	16.1	78,503	0.02%
2022/04/29	7.3	17.88	5	17.99	17.95	2.3	79,946	0.00%
2022/04/28	11.2	17.63	8	17.81	17.90	3.2	81,077	0.00%
2022/04/27	33.7	17.78	2	17.85	17.80	31.7	82,023	0.04%
2022/04/26	13.6	18.21	19	18.22	18.20	-5.5	82,580	-0.01%
2022/04/25	23	18.18	5	18.21	18.15	18	83,009	0.02%
2022/04/22	3	18.58	11	18.56	18.60	-8	84,359	-0.01%
2022/04/21	15.1	18.47	5	18.59	18.40	10.1	87,723	0.01%
2022/04/20	10	18.51	2	18.45	18.75	8	89,730	0.01%
2022/04/19	3.3	18.52	0.5	18.60	18.50	2.8	92,335	0.00%
2022/04/18	35.7	18.57	7.9	18.50	18.50	27.8	96,008	0.03%
2022/04/15	27.2	19.03	91	18.95	19.00	-63.9	95,286	-0.07%
2022/04/14	63.8	19.28	1	19.20	19.20	62.8	95,330	0.07%
2022/04/13	17.2	19.58	36	19.57	19.65	-18.8	94,847	-0.02%
2022/04/12	27	19.54	19	19.55	19.55	8	95,107	0.01%
2022/04/11	21.2	19.72	9	19.89	19.75	12.2	94,877	0.01%
2022/04/08	0	0.00	14	19.71	19.80	-14	95,305	-0.01%
2022/04/07	27.1	19.59	6	19.80	19.30	21.1	96,001	0.02%
2022/04/06	0	0.00	87.5	19.57	19.70	-87.5	95,900	-0.09%
2022/04/01	3	19.20	39	19.22	19.30	-36	95,306	-0.04%
2022/03/31	21	19.39	15.4	19.35	19.20	5.6	94,938	0.01%
2022/03/30	11	19.14	7.2	19.06	19.05	3.8	94,025	0.00%
2022/03/29	31.5	18.90	2.2	18.95	18.95	29.3	94,476	0.03%
2022/03/28	0.1	18.60	9	18.72	18.95	-8.9	95,706	-0.01%
2022/03/25	15.1	18.84	10	18.80	18.75	5.1	96,220	0.01%
2022/03/24	7	18.97	25	19.00	19.00	-18	97,646	-0.02%
2022/03/23	28	18.93	36	18.98	19.00	-8	100,697	-0.01%
2022/03/22	8	18.66	9	18.63	18.75	-1	100,951	0.00%
2022/03/21	40	18.88	25	18.92	18.80	15	100,950	0.01%
2022/03/18	14	18.84	24	18.94	19.05	-10	100,367	-0.01%
2022/03/17	7	18.62	59	18.42	18.65	-52	97,396	-0.05%
2022/03/16	15	17.77	7	17.81	17.85	8	96,195	0.01%
2022/03/15	11	17.50	47	17.49	17.80	-36	95,878	-0.04%
2022/03/14	15.1	17.54	23	17.50	17.55	-7.9	95,870	-0.01%
2022/03/11	12	17.52	10	17.50	17.50	2	96,277	0.00%
2022/03/10	83	17.64	34	17.68	17.70	49	96,520	0.05%
2022/03/09	43.7	17.06	2	17.05	17.05	41.7	95,926	0.04%
2022/03/08	25	16.99	173	17.04	16.95	-148	95,709	-0.15%	大賣/鉅額交易
2022/03/07	118.1	16.98	15	17.02	17.05	103.1	94,838	0.11%	大買/鉅額交易
2022/03/04	32.3	17.98	77	18.11	17.90	-44.7	92,986	-0.05%
2022/03/03	5.2	18.45	2	18.45	18.45	3.2	91,649	0.00%
2022/03/02	53.3	18.39	309	18.31	18.40	-255.7	92,395	-0.28%	大賣/鉅額交易
2022/03/01	20.5	18.62	12	18.81	18.75	8.5	91,081	0.01%
2022/02/25	29.2	18.76	7	18.79	18.95	22.2	90,730	0.02%
2022/02/24	99.3	18.97	45	18.86	18.85	54.3	90,257	0.06%
2022/02/23	9	19.30	0	0.00	19.35	9	88,904	0.01%
2022/02/22	73.8	19.29	4	19.40	19.40	69.8	90,191	0.08%
2022/02/21	27	19.53	45	19.43	19.60	-18	91,665	-0.02%
2022/02/18	11	19.39	0.1	19.45	19.50	10.9	96,169	0.01%
2022/02/17	13.7	19.42	17.5	19.47	19.35	-3.8	96,496	0.00%
2022/02/16	2	19.38	5.6	19.30	19.30	-3.6	97,777	0.00%
2022/02/15	61.1	19.56	14	19.39	19.15	47.1	100,508	0.05%
2022/02/14	24.5	19.10	19	19.07	19.20	5.5	100,398	0.01%
2022/02/11	8	19.25	6	19.25	19.30	2	99,506	0.00%
2022/02/10	29	19.15	8	19.14	19.30	21	99,021	0.02%
2022/02/09	6	19.36	37.5	19.30	19.30	-31.5	98,611	-0.03%
2022/02/08	17	19.20	46.2	19.08	19.25	-29.2	98,050	-0.03%
2022/02/07	35	19.03	67.2	18.90	19.10	-32.2	96,860	-0.03%
2022/01/26	62	18.24	0	0.00	18.20	62	94,430	0.07%
2022/01/25	17	18.11	16	18.18	18.20	1	93,985	0.00%
2022/01/24	29.1	18.05	36.4	18.06	18.45	-7.3	93,199	-0.01%
2022/01/21	45.1	18.39	16	18.37	18.40	29.1	91,776	0.03%
2022/01/20	25	18.63	44	18.61	18.75	-19	90,155	-0.02%
2022/01/19	53	18.89	67	18.92	18.85	-14	88,874	-0.02%
2022/01/18	22.8	19.09	29	19.07	19.10	-6.2	87,706	-0.01%
2022/01/17	44	18.97	152	18.86	18.90	-108	86,585	-0.12%	大賣/鉅額交易
2022/01/14	86.1	18.92	288.2	18.87	18.85	-202.1	84,692	-0.24%	大賣/鉅額交易
2022/01/13	135.7	18.62	33.4	18.60	18.65	102.3	81,356	0.13%	大買/鉅額交易
2022/01/12	160.7	18.45	126	18.34	18.45	34.7	79,413	0.04%	大買/大賣/
2022/01/11	143.6	18.00	189	17.95	18.25	-45.4	76,726	-0.06%	大買/大賣/
2022/01/10	3.8	17.26	0	0.00	17.35	3.8	73,683	0.01%
2022/01/07	48	17.34	7	17.36	17.30	41	73,695	0.06%
2022/01/06	15.5	17.21	14	17.28	17.25	1.5	73,345	0.00%
2022/01/05	11	17.25	10	17.20	17.20	1	73,189	0.00%
2022/01/04	2.3	17.15	0	0.00	17.10	2.3	73,110	0.00%
2022/01/03	129.3	17.17	1	17.15	17.15	128.3	72,981	0.18%	大買/鉅額交易
2021/12/30	50.5	17.48	18.8	17.47	17.50	31.7	71,626	0.04%
2021/12/29	95	17.41	34	17.36	17.60	61	70,492	0.09%
2021/12/28	21	17.00	20.3	16.96	17.10	0.7	69,355	0.00%
2021/12/27	1	16.95	2	16.90	16.90	-1	68,922	0.00%
2021/12/24	18	16.84	13.7	16.90	16.85	4.3	69,645	0.01%
2021/12/23	7	16.60	0	0.00	16.70	7	69,265	0.01%
2021/12/22	104	16.55	21	16.56	16.65	83	68,755	0.12%	大買/
2021/12/21	5.1	16.55	0	0.00	16.60	5.1	67,626	0.01%
2021/12/20	25	16.64	1.6	16.64	16.55	23.4	67,018	0.03%
2021/12/17	43	16.83	16	16.88	16.85	27	65,735	0.04%
2021/12/16	9.1	16.49	2	16.50	16.50	7.1	62,859	0.01%
2021/12/15	12.1	16.55	8.1	16.55	16.55	4	63,353	0.01%
2021/12/14	7	16.49	10	16.45	16.60	-3	64,095	0.00%
2021/12/13	17	16.65	37	16.68	16.65	-20	65,341	-0.03%
2021/12/10	11.5	16.67	0	0.00	16.60	11.5	65,336	0.02%
2021/12/09	9	16.55	12	16.65	16.65	-3	66,257	0.00%
2021/12/08	12	16.54	6	16.68	16.50	6	66,982	0.01%
2021/12/07	13	16.55	10	16.48	16.70	3	66,222	0.00%
2021/12/06	22	16.48	0	0.00	16.45	22	65,707	0.03%
2021/12/03	11	16.39	35.3	16.35	16.35	-24.3	65,448	-0.04%
2021/12/02	1.4	16.16	27	16.15	16.15	-25.7	65,049	-0.04%
2021/12/01	2	16.15	0	0.00	16.25	2	64,906	0.00%
2021/11/30	40	16.11	28.1	16.23	16.40	11.9	64,479	0.02%
2021/11/29	20	16.13	45	15.98	16.20	-25	64,003	-0.04%
2021/11/26	55.1	16.45	27	16.39	16.35	28.1	63,263	0.04%
2021/11/25	51	16.66	38	16.70	16.80	13	62,823	0.02%
2021/11/24	12	16.83	36	16.87	16.80	-24	63,421	-0.04%
2021/11/23	124.5	16.77	24	16.81	16.80	100.5	62,961	0.16%	大買/
2021/11/22	32	16.66	28	16.72	16.70	4	62,204	0.01%
2021/11/19	32.4	16.84	55	16.88	16.85	-22.6	61,861	-0.04%
2021/11/18	71	17.19	89	17.00	17.10	-18	60,633	-0.03%
2021/11/17	165	16.63	116	16.47	16.95	49	58,267	0.08%	大買/大賣/
2021/11/16	64	15.49	76	15.40	15.65	-12	54,411	-0.02%
2021/11/15	80	15.71	117	15.61	15.60	-37	54,942	-0.07%	大賣/
2021/11/12	136	14.85	104	15.19	15.30	32	53,620	0.06%	大買/大賣/
2021/11/11	34	14.46	104	14.55	14.50	-70	51,294	-0.14%	大賣/
2021/11/09	2	14.35	2	14.25	14.30	0	56,846	0.00%
2021/11/08	3.2	14.25	1	14.25	14.30	2.2	57,001	0.00%
2021/11/05	4.3	14.13	80	14.16	14.15	-75.7	58,065	-0.13%
2021/11/04	41	14.20	37	14.20	14.15	4	59,407	0.01%
2021/11/03	6	14.10	0	0.00	14.15	6	60,455	0.01%
2021/11/02	13.1	14.10	9	14.10	14.15	4.1	61,236	0.01%
2021/11/01	9	14.13	6	14.20	14.10	3	61,653	0.00%
2021/10/29	13	14.24	50	14.20	14.20	-37	61,686	-0.06%
2021/10/28	2	14.35	50	14.29	14.35	-48	61,681	-0.08%
2021/10/27	6	14.30	0	0.00	14.30	6	61,901	0.01%
2021/10/26	34	14.30	7	14.28	14.30	27	62,189	0.04%
2021/10/25	1	14.15	10	14.20	14.15	-9	62,115	-0.01%
2021/10/22	42	14.11	0	0.00	14.15	42	63,530	0.07%
2021/10/21	0	0.00	4	14.15	14.15	-4	64,559	-0.01%
2021/10/20	45	14.12	2	14.15	14.15	43	64,956	0.07%
2021/10/19	64	14.28	2.4	14.24	14.25	61.6	65,046	0.09%
2021/10/18	10	14.20	90	14.21	14.20	-80	65,164	-0.12%
2021/10/15	2	14.10	23	14.10	14.10	-21	65,357	-0.03%
2021/10/14	7.2	14.00	25.8	14.06	14.00	-18.7	66,634	-0.03%
2021/10/13	0	0.00	6	14.20	14.10	-6	68,350	-0.01%
2021/10/12	0	0.00	3.6	14.17	14.20	-3.6	70,419	-0.01%
2021/10/08	2	14.15	4.2	14.15	14.15	-2.2	70,965	0.00%
2021/10/07	5	14.10	5	14.15	14.10	0	71,561	0.00%
2021/10/06	21	13.97	0	0.00	14.00	21	72,631	0.03%
2021/10/05	24.2	13.89	0	0.00	13.95	24.2	73,764	0.03%
2021/10/04	29	13.97	5	13.98	13.90	24	74,530	0.03%
2021/10/01	39	13.99	5	13.95	14.00	34	76,499	0.04%
2021/09/30	6	14.05	22	14.10	14.20	-16	76,853	-0.02%
2021/09/29	11	14.02	0	0.00	14.05	11	77,139	0.01%
2021/09/28	4.6	14.13	2	14.10	14.20	2.6	77,236	0.00%
2021/09/27	25	14.19	4	14.19	14.20	21	77,492	0.03%
2021/09/24	10	14.07	7	14.05	14.10	3	77,668	0.00%
2021/09/23	20	14.13	4	14.15	14.10	16	77,779	0.02%
2021/09/22	31	13.93	10	13.90	14.10	21	78,426	0.03%
2021/09/17	31	14.31	1	14.25	14.25	30	78,310	0.04%
2021/09/16	33.3	14.55	16	14.56	14.50	17.3	77,892	0.02%
2021/09/15	5	14.26	4	14.31	14.35	1	76,980	0.00%
2021/09/14	19	14.26	55.2	14.16	14.30	-36.2	78,401	-0.05%
2021/09/13	30	14.11	11	14.12	14.10	19	80,629	0.02%
2021/09/10	0.1	13.90	20.3	13.86	13.90	-20.2	80,610	-0.03%
2021/09/09	5.1	13.83	0	0.00	13.80	5.1	81,822	0.01%
2021/09/08	12	13.72	0	0.00	13.75	12	81,808	0.01%
2021/09/07	8	13.80	42	13.84	13.85	-34	81,940	-0.04%
2021/09/06	7	13.82	7	13.89	13.80	0	81,919	0.00%
2021/09/03	3	13.90	70	13.90	13.95	-67	81,961	-0.08%
2021/09/02	39.2	13.82	0	0.00	13.75	39.2	82,377	0.05%
2021/09/01	45	14.10	5	14.12	14.10	40	81,731	0.05%
2021/08/31	24	14.09	2	14.05	14.20	22	81,436	0.03%
2021/08/30	7	14.16	49	14.07	14.20	-42	81,177	-0.05%
2021/08/27	0.3	13.80	13	13.76	13.80	-12.7	80,857	-0.02%
2021/08/25	9	13.52	15	13.60	13.65	-6	81,508	-0.01%
2021/08/24	6	13.32	2	13.40	13.40	4	81,434	0.00%
2021/08/23	6.2	13.29	1	13.35	13.35	5.2	82,123	0.01%
2021/08/19	12.4	13.30	7	13.21	13.20	5.4	82,509	0.01%
2021/08/18	6.2	13.55	33.2	13.54	13.60	-27	81,570	-0.03%
2021/08/17	10	13.61	37	13.52	13.65	-27	81,339	-0.03%
2021/08/16	52.2	13.84	44	13.95	13.70	8.2	80,832	0.01%
2021/08/13	59.2	14.39	119	14.37	14.30	-59.8	78,735	-0.08%	大賣/
2021/08/12	4	13.86	21	13.84	13.85	-17	76,171	-0.02%
2021/08/11	9	13.88	113	13.99	13.90	-104	77,421	-0.13%	大賣/鉅額交易
2021/08/10	168	13.79	34	13.79	13.85	134	79,013	0.17%	大買/鉅額交易
2021/08/09	66	14.18	15	14.20	14.15	51	81,499	0.06%
2021/08/06	17	14.19	7	14.21	14.25	10	82,427	0.01%
2021/08/05	1	14.20	0	0.00	14.25	1	84,791	0.00%
2021/08/04	5	14.20	4	14.25	14.25	1	90,808	0.00%
2021/08/03	1.1	14.16	10	14.08	14.20	-8.9	95,849	-0.01%
2021/08/02	0.2	14.15	110	14.19	14.20	-109.8	98,894	-0.11%	大賣/鉅額交易
2021/07/30	0.2	14.10	2	14.15	14.10	-1.8	99,430	0.00%
2021/07/29	0	0.00	2	13.95	14.10	-2	100,379	0.00%
2021/07/28	70.7	13.82	27	13.71	13.85	43.7	102,409	0.04%
2021/07/27	36	13.95	4	14.10	13.95	32	106,150	0.03%
2021/07/26	80	14.44	8	14.49	14.25	72	107,347	0.07%
2021/07/23	102	14.35	13.1	14.40	14.40	88.9	109,081	0.08%	大買/
2021/07/22	0	0.00	53	14.15	14.20	-53	111,678	-0.05%
2021/07/21	28	14.11	5	14.05	14.10	23	114,878	0.02%
2021/07/20	38	14.10	0	0.00	14.15	38	120,639	0.03%
2021/07/19	116	14.60	42	14.66	14.45	74	121,839	0.06%	大買/
2021/07/16	49	14.45	119.5	14.34	14.70	-70.5	123,822	-0.06%	大賣/
2021/07/15	1.3	14.15	14.3	14.16	14.20	-13	122,551	-0.01%
2021/07/14	6	13.91	14	13.98	13.95	-8	122,986	-0.01%
2021/07/13	6	13.89	72	13.96	13.80	-66	124,648	-0.05%
2021/07/12	14	13.98	286	14.03	13.95	-272	124,581	-0.22%	大賣/鉅額交易
2021/07/09	52	13.70	8	13.66	13.70	44	124,502	0.04%
2021/07/08	182	13.91	289	13.83	13.95	-107	124,941	-0.09%	大買/大賣/鉅額交易
2021/07/07	20	13.50	223	13.43	13.50	-203	124,426	-0.16%	大賣/鉅額交易
2021/07/06	0	0.00	12.9	13.27	13.30	-12.9	126,833	-0.01%
2021/07/05	4	13.25	49	13.25	13.25	-45	126,659	-0.04%
2021/07/02	10	13.05	54	13.14	13.15	-44	126,296	-0.03%
2021/07/01	0	0.00	34	13.06	13.05	-34	126,328	-0.03%
2021/06/30	4	13.13	17.1	13.10	13.15	-13.1	126,167	-0.01%
2021/06/29	3	12.98	37	13.09	13.00	-34.1	126,127	-0.03%
2021/06/28	6	13.20	121.9	13.14	13.20	-115.9	125,824	-0.09%	大賣/鉅額交易
2021/06/25	4	12.95	23.9	12.94	12.95	-19.9	125,374	-0.02%
2021/06/24	1	12.80	30.1	12.85	12.80	-29.1	125,396	-0.02%
2021/06/23	30	12.95	50	12.95	12.85	-20	126,305	-0.02%
2021/06/22	49.1	12.86	91	12.81	12.65	-42	126,230	-0.03%
2021/06/21	6	12.16	16	12.18	12.15	-10	123,178	-0.01%
2021/06/18	60	12.30	10	12.30	12.25	50	122,899	0.04%
2021/06/17	20	12.43	91	12.45	12.45	-71	122,509	-0.06%
2021/06/16	21	12.30	0	0.00	12.35	21	124,544	0.02%
2021/06/15	19	12.39	30	12.35	12.40	-11	124,700	-0.01%
2021/06/11	0.1	12.45	10	12.50	12.50	-9.9	124,890	-0.01%
2021/06/10	4	12.39	10	12.37	12.45	-6	125,395	0.00%
2021/06/09	106	12.40	8	12.45	12.45	98	126,284	0.08%	大買/
2021/06/08	0	0.00	10	12.50	12.55	-10	126,469	-0.01%
2021/06/07	2	12.50	8	12.45	12.50	-6	128,135	0.00%
2021/06/03	25	12.68	12.6	12.65	12.70	12.4	129,597	0.01%
2021/06/02	98	12.78	34	12.72	12.75	64	130,004	0.05%
2021/06/01	0	0.00	12	12.58	12.60	-12	129,273	-0.01%
2021/05/31	260	12.39	8	12.40	12.45	252	129,332	0.19%	大買/鉅額交易
2021/05/28	1	12.25	1.2	12.34	12.30	-0.2	128,901	0.00%
2021/05/27	11	12.03	26	12.05	12.10	-15	128,298	-0.01%
2021/05/26	0	0.00	12	12.18	12.20	-12	128,177	-0.01%
2021/05/25	7	12.10	1	12.10	12.10	6	128,520	0.00%
2021/05/24	1	12.00	6	12.10	12.05	-5	128,334	0.00%
2021/05/21	13	11.96	25	11.99	12.05	-12	128,303	-0.01%
2021/05/20	36	11.80	22	11.79	11.85	14	127,584	0.01%
2021/05/19	26.2	11.91	14	11.96	11.95	12.2	126,812	0.01%
2021/05/18	86	11.96	56	11.99	12.10	30	125,810	0.02%
2021/05/17	81.1	11.31	150	11.47	11.20	-68.9	123,704	-0.06%	大賣/
2021/05/14	30	12.12	31	12.13	12.10	-1	119,729	0.00%
2021/05/13	157	12.18	49	12.06	12.10	108	117,481	0.09%	大買/鉅額交易
2021/05/12	213.1	12.56	100	12.50	12.40	113.1	114,416	0.10%	大買/鉅額交易
2021/05/11	127.8	13.19	56	13.28	13.00	71.8	108,102	0.07%	大買/
2021/05/10	119	13.28	110	13.32	13.35	9	102,931	0.01%	大買/大賣/
2021/05/07	56	12.78	46	12.71	12.85	10	100,112	0.01%
2021/05/06	8	12.66	5.2	12.69	12.75	2.8	99,754	0.00%
2021/05/05	33	12.50	51.9	12.65	12.60	-18.9	98,452	-0.02%
2021/05/04	85	12.29	123	12.36	12.35	-38	96,151	-0.04%	大賣/
2021/05/03	45	13.05	607	12.97	13.00	-562	91,250	-0.62%	大賣/鉅額交易
2021/04/29	37	12.98	103.6	13.09	13.05	-66.6	89,321	-0.07%	大賣/
2021/04/28	157	13.17	108.1	13.19	13.15	48.9	86,923	0.06%	大買/大賣/
2021/04/27	222	13.38	122	13.34	13.45	100	84,339	0.12%	大買/大賣/
2021/04/26	795	13.35	151.4	13.17	13.50	643.6	80,862	0.80%	大買/大賣/鉅額交易
2021/04/23	43	12.20	45.6	12.17	12.30	-2.6	74,293	0.00%
2021/04/22	101	11.94	66	12.09	11.85	35	72,104	0.05%	大買/
2021/04/21	34	11.66	38	11.69	11.75	-4	68,469	-0.01%
2021/04/20	51	11.83	63	11.76	11.80	-12	68,119	-0.02%
2021/04/19	118	11.66	72.3	11.60	11.80	45.7	67,727	0.07%	大買/
2021/04/16	5	11.20	2	11.30	11.25	3	67,623	0.00%
2021/04/15	15	11.23	70	11.19	11.25	-55	67,182	-0.08%
2021/04/14	28	11.03	60	11.01	11.05	-32	66,270	-0.05%
2021/04/13	211	11.18	48	11.10	11.05	163	65,355	0.25%	大買/鉅額交易
2021/04/12	93	11.03	106.7	10.98	11.15	-13.7	63,818	-0.02%	大賣/
2021/04/09	39	10.35	2	10.35	10.40	37	60,551	0.06%
2021/04/08	28	10.40	10	10.40	10.40	18	60,532	0.03%
2021/04/07	1	10.40	2	10.40	10.45	-1	61,313	0.00%
2021/04/06	6	10.50	16	10.49	10.45	-10	61,136	-0.02%
2021/04/01	0	0.00	14.3	10.50	10.50	-14.3	60,829	-0.02%
2021/03/31	11	10.40	4	10.50	10.50	7	60,761	0.01%
2021/03/30	19.3	10.37	5.1	10.35	10.40	14.2	61,195	0.02%
2021/03/29	18	10.45	3	10.45	10.50	15	61,482	0.02%
2021/03/26	16	10.51	14	10.54	10.50	2	62,181	0.00%
2021/03/25	17	10.43	48	10.40	10.50	-31	62,038	-0.05%
2021/03/24	10	10.20	1.2	10.16	10.20	8.8	62,349	0.01%
2021/03/23	69	10.24	40.5	10.20	10.20	28.5	62,367	0.05%
2021/03/22	25.3	10.10	36.2	10.06	10.15	-10.9	62,486	-0.02%
2021/03/19	2	10.10	20	10.08	10.00	-18	62,256	-0.03%
2021/03/18	34	10.00	21.1	10.00	10.00	12.9	60,575	0.02%
2021/03/17	5	10.00	13	10.02	10.05	-8	60,896	-0.01%
2021/03/16	1	10.10	15	10.13	10.10	-14	60,755	-0.02%
2021/03/15	35	10.00	122	10.00	10.10	-87	60,452	-0.14%	大賣/
2021/03/12	5	9.83	126.9	9.81	9.87	-121.9	59,766	-0.20%	大賣/鉅額交易
2021/03/11	44	9.91	219	9.90	9.83	-175	60,524	-0.29%	大賣/鉅額交易
2021/03/10	5	9.79	151	9.78	9.80	-146	59,580	-0.25%	大賣/鉅額交易
2021/03/09	228	9.66	198	9.59	9.70	30	58,773	0.05%	大買/大賣/
2021/03/08	5	9.55	19	9.50	9.46	-14	57,704	-0.02%
2021/03/05	8	9.44	2	9.41	9.44	6	57,289	0.01%
2021/03/04	2.2	9.35	12	9.44	9.45	-9.8	58,862	-0.02%
2021/03/03	0	0.00	7	9.41	9.42	-7	58,451	-0.01%
2021/03/02	15	9.30	33	9.38	9.28	-18	57,903	-0.03%
2021/02/26	20	9.35	15	9.36	9.30	5	57,908	0.01%
2021/02/25	6	9.40	28.3	9.49	9.55	-22.3	56,837	-0.04%
2021/02/24	107	9.31	43.4	9.32	9.31	63.6	55,825	0.11%	大買/
2021/02/23	72	9.29	20	9.27	9.29	52	55,424	0.09%
2021/02/22	13.9	9.20	0	0.00	9.20	13.9	54,947	0.03%
2021/02/19	4	9.20	0	0.00	9.20	4	54,816	0.01%
2021/02/18	5	9.23	9	9.26	9.25	-4	54,667	-0.01%
2021/02/17	38	9.18	13	9.20	9.19	25	54,240	0.05%
2021/02/05	6	9.03	4	9.06	9.06	2	53,406	0.00%
2021/02/04	2	9.03	0	0.00	9.03	2	53,389	0.00%
2021/02/03	5	9.00	16.5	9.03	9.05	-11.5	53,773	-0.02%
2021/02/02	2	9.05	0	0.00	8.95	2	53,969	0.00%
2021/02/01	6	8.94	1	8.94	8.93	5	53,717	0.01%
2021/01/29	23	8.98	19	8.93	8.92	4	53,647	0.01%
2021/01/28	0	0.00	2	8.95	8.94	-2	53,137	0.00%
2021/01/27	0	0.00	3	9.04	9.01	-3	52,475	-0.01%
2021/01/26	3	9.04	1	9.05	9.04	2	52,234	0.00%
2021/01/25	31	9.09	1.7	9.06	9.08	29.3	51,945	0.06%
2021/01/22	35	9.07	1	9.08	9.04	34	51,816	0.07%
2021/01/21	3.3	9.12	1.1	9.14	9.06	2.3	51,422	0.00%
2021/01/20	51	9.16	3	9.16	9.06	48	51,121	0.09%
2021/01/19	2	9.31	21.2	9.31	9.31	-19.2	50,347	-0.04%
2021/01/18	3	9.25	8	9.19	9.25	-5	50,015	-0.01%
2021/01/15	8	9.34	20	9.38	9.28	-12	49,517	-0.02%
2021/01/14	6	9.46	2.3	9.46	9.46	3.7	49,113	0.01%
2021/01/13	10	9.56	25	9.55	9.51	-15	48,581	-0.03%
2021/01/12	37	9.46	20	9.51	9.47	17.1	47,754	0.04%
2021/01/11	108	9.66	123.1	9.78	9.71	-15.1	46,504	-0.03%	大買/大賣/
2021/01/08	6	9.35	30	9.39	9.41	-24	44,014	-0.05%
2021/01/07	5	9.31	20.2	9.35	9.29	-15.2	43,079	-0.04%
2021/01/06	21	9.29	45	9.31	9.28	-24	42,418	-0.06%
2021/01/05	26	9.22	0	0.00	9.24	26	41,546	0.06%
2021/01/04	20	9.23	3.2	9.24	9.24	16.8	41,129	0.04%
2020/12/31	11	9.28	38.3	9.29	9.30	-27.3	40,631	-0.07%
2020/12/30	67	9.35	96	9.34	9.38	-29	39,974	-0.07%
2020/12/29	5	9.20	0	0.00	9.18	5	38,800	0.01%
2020/12/28	22	9.16	19	9.16	9.17	3	38,423	0.01%
2020/12/25	5	9.26	30	9.25	9.20	-25	38,192	-0.07%
2020/12/24	10	9.18	28	9.19	9.22	-18	37,695	-0.05%
2020/12/23	4	9.02	6	9.08	9.19	-2	36,409	-0.01%
2020/12/22	21	9.08	45	9.09	9.05	-24	35,227	-0.07%
2020/12/21	6	9.07	17	9.08	9.11	-11	34,095	-0.03%
2020/12/18	26	9.07	11	9.17	9.04	15	32,588	0.05%
2020/12/17	2	9.15	45	9.13	9.15	-43	30,533	-0.14%
2020/12/16	0	0.00	15	9.08	9.10	-15	29,857	-0.05%
2020/12/15	4	8.96	16	8.96	8.94	-12	29,180	-0.04%
2020/12/14	13	9.06	0	0.00	9.06	13	28,503	0.05%
2020/12/11	38	9.07	17	9.04	9.07	21	27,831	0.08%
2020/12/10	18	8.94	8.8	8.97	8.96	9.2	26,740	0.03%
2020/12/09	10	8.88	1.4	8.90	8.90	8.6	26,316	0.03%
2020/12/08	15	8.99	1	9.02	8.95	14	25,947	0.05%
2020/12/07	17	9.12	141	9.13	9.13	-124	25,171	-0.49%	大賣/鉅額交易
2020/12/04	30	8.98	46.9	8.99	9.00	-16.9	23,819	-0.07%
2020/12/03	1	8.90	23.1	8.92	8.92	-22.1	22,879	-0.10%
2020/12/02	118	8.88	161.3	8.92	8.93	-43.3	22,440	-0.19%	大買/大賣/
2020/12/01	14	8.85	0.1	8.85	8.88	13.9	21,754	0.06%
2020/11/30	396	8.87	114.1	8.88	8.92	281.9	21,563	1.31%	大買/大賣/鉅額交易
2020/11/27	27	8.69	0	0.00	8.74	27	19,732	0.14%
2020/11/26	5	8.68	10	8.68	8.71	-5	19,422	-0.03%
2020/11/25	2	8.69	21.1	8.70	8.68	-19.1	19,619	-0.10%
2020/11/24	3	8.66	0.1	8.68	8.69	2.9	19,222	0.01%
2020/11/23	0	0.00	3	8.68	8.68	-3	19,056	-0.02%
2020/11/20	16	8.64	0	0.00	8.64	16	18,889	0.08%
2020/11/18	0	0.00	0.2	8.70	8.72	-0.2	18,609	0.00%
2020/11/17	1	8.66	1	8.70	8.66	0	18,466	0.00%
2020/11/16	0	0.00	7.1	8.67	8.68	-7.1	18,839	-0.04%
2020/11/13	8	8.63	0	0.00	8.64	8	18,914	0.04%
2020/11/12	17	8.68	0	0.00	8.69	17	18,904	0.09%
2020/11/11	56	8.77	24	8.78	8.79	32	18,722	0.17%
2020/11/10	0	0.00	4.5	8.67	8.67	-4.5	18,183	-0.02%
2020/11/09	2	8.63	16	8.63	8.62	-14	17,793	-0.08%
2020/11/06	6	8.57	23.6	8.57	8.58	-17.6	17,608	-0.10%
2020/11/04	1	8.49	2	8.54	8.49	-1	17,619	-0.01%
2020/11/02	0	0.00	15	8.44	8.46	-15	17,998	-0.08%
2020/10/30	7	8.39	0.3	8.39	8.38	6.7	18,094	0.04%
2020/10/29	0	8.44	2	8.41	8.44	-2	17,946	-0.01%
2020/10/28	4	8.49	0	0.00	8.50	4	17,975	0.02%
2020/10/27	12	8.52	1	8.50	8.52	11	18,143	0.06%
2020/10/26	0	0.00	8	8.53	8.53	-8	18,447	-0.04%
2020/10/23	0	0.00	8	8.48	8.47	-8	18,589	-0.04%
2020/10/22	19	8.47	0	0.00	8.44	19	18,859	0.10%
2020/10/21	0	0.00	17.6	8.51	8.50	-17.6	18,834	-0.09%
2020/10/20	1	8.49	0	0.00	8.49	1	19,061	0.01%
2020/10/19	0	0.00	3.7	8.51	8.50	-3.7	19,162	-0.02%
2020/10/16	6	8.45	0	0.00	8.42	6	19,418	0.03%
2020/10/15	4	8.42	1	8.42	8.42	3	19,745	0.02%
2020/10/14	10	8.49	0	0.00	8.47	10	19,782	0.05%
2020/10/12	12	8.54	0	0.00	8.55	12	20,127	0.06%
2020/10/08	8	8.60	0	0.00	8.60	8	20,342	0.04%
2020/10/07	0	0.00	4	8.58	8.55	-4	20,568	-0.02%
2020/10/06	3	8.55	62	8.55	8.61	-59	20,790	-0.28%
2020/10/05	5	8.49	0	0.00	8.45	5	21,102	0.02%
2020/09/30	0	0.00	285	8.52	8.51	-285	21,654	-1.32%	大賣/鉅額交易
2020/09/29	1	8.48	0	0.00	8.51	1	21,984	0.00%
2020/09/28	6	8.38	5	8.39	8.41	1	22,689	0.00%
2020/09/25	7	8.27	5.3	8.28	8.33	1.7	24,011	0.01%
2020/09/24	75	8.23	7.6	8.28	8.21	67.4	25,377	0.27%
2020/09/23	5	8.48	3	8.43	8.46	2	25,610	0.01%
2020/09/22	206	8.53	5	8.50	8.50	201	26,012	0.77%	大買/鉅額交易
2020/09/21	6	8.61	0	0.00	8.61	6	26,180	0.02%
2020/09/18	7	8.65	1	8.71	8.65	6	26,412	0.02%
2020/09/17	116	8.70	0	0.00	8.70	116	26,146	0.44%	大買/鉅額交易
2020/09/16	17	8.74	3.7	8.75	8.74	13.3	26,213	0.05%
2020/09/11	20	8.75	7	8.77	8.77	13	26,860	0.05%
2020/09/10	45	8.69	198.4	8.70	8.70	-153.4	26,718	-0.57%	大賣/鉅額交易
2020/09/09	5	8.56	0.6	8.62	8.60	4.4	26,769	0.02%
2020/09/08	10	8.66	10.9	8.66	8.66	-0.9	27,064	0.00%
2020/09/04	20	8.56	2	8.57	8.58	18	27,860	0.06%
2020/09/03	18	8.61	3	8.63	8.59	15	27,964	0.05%
2020/09/02	47	8.55	5	8.53	8.57	42	27,849	0.15%
2020/09/01	1	8.60	1.3	8.59	8.60	-0.3	28,084	0.00%
2020/08/31	152	8.61	0	0.00	8.54	152	28,148	0.54%	大買/鉅額交易
2020/08/28	4	8.63	0	8.61	8.61	4	28,056	0.01%
2020/08/26	22	8.58	0	0.00	8.58	22	28,682	0.08%
2020/08/25	10	8.62	2	8.62	8.58	8	29,029	0.03%
2020/08/24	0	0.00	12.9	8.53	8.53	-12.9	29,425	-0.04%
2020/08/21	2	8.52	1	8.55	8.56	1	29,646	0.00%
2020/08/20	4	8.55	18	8.60	8.41	-14	29,657	-0.05%
2020/08/19	22	8.66	0	0.00	8.65	22	29,248	0.08%
2020/08/18	0	0.00	2	8.68	8.67	-2	29,074	-0.01%
2020/08/17	0	0.00	2	8.70	8.70	-2	29,196	-0.01%
2020/08/14	0	0.00	1	8.66	8.66	-1	29,191	0.00%
2020/08/11	0	0.00	4.6	8.70	8.68	-4.6	29,567	-0.02%
2020/08/10	123	8.70	1	8.72	8.72	122	29,663	0.41%	大買/鉅額交易
2020/08/06	6	8.74	2	8.66	8.71	4	29,540	0.01%
2020/08/05	1	8.63	0.1	8.63	8.63	0.9	29,537	0.00%
2020/08/04	3	8.58	3	8.58	8.58	0	29,689	0.00%
2020/08/03	3	8.53	0	0.00	8.53	3	29,707	0.01%
2020/07/30	5	8.63	0	0.00	8.66	5	29,583	0.02%
2020/07/29	0	0.00	6.7	8.74	8.75	-6.7	29,487	-0.02%
2020/07/28	4	8.58	0	0.00	8.59	4	29,815	0.01%
2020/07/27	20	8.69	0	0.00	8.61	20	30,109	0.07%
2020/07/24	2	8.79	0	0.00	8.75	2	30,314	0.01%
2020/07/22	1	8.88	16	8.89	8.90	-15	30,663	-0.05%
2020/07/21	3	8.86	1	8.92	8.85	2	30,465	0.01%
2020/07/20	3	8.90	0	0.00	8.94	3	30,241	0.01%
2020/07/16	5	8.86	6	8.91	8.87	-1	30,725	0.00%
2020/07/15	4	8.85	0	0.00	8.86	4	30,708	0.01%
2020/07/14	6	8.89	2	8.88	8.88	4	30,875	0.01%
2020/07/13	0	0.00	2.4	8.78	8.81	-2.4	31,115	-0.01%
2020/07/10	2	8.72	1	8.74	8.75	1	31,523	0.00%
2020/07/09	41	8.88	0	0.00	8.83	41	31,610	0.13%
2020/07/08	7	8.92	5	8.91	8.92	2	31,802	0.01%
2020/07/07	16	8.97	8	8.97	8.94	8	31,687	0.03%
2020/07/06	2	9.03	56	9.02	9.04	-54	31,066	-0.17%
2020/07/03	6	9.47	25.2	9.47	9.47	-19.2	29,825	-0.06%
2020/07/02	42	9.47	5	9.48	9.48	37	28,526	0.13%
2020/07/01	15	9.48	3.9	9.48	9.48	11.1	28,038	0.04%
2020/06/30	0	0.00	46	9.43	9.46	-46	27,582	-0.17%
2020/06/29	5	9.32	0	0.00	9.37	5	27,984	0.02%
2020/06/24	16	9.35	130.6	9.37	9.34	-114.6	27,915	-0.41%	大賣/鉅額交易
2020/06/23	0	0.00	2	9.37	9.33	-2	28,234	-0.01%
2020/06/22	0	0.00	2	9.29	9.32	-2	28,295	-0.01%
2020/06/19	33	9.26	0	0.00	9.26	33	28,847	0.11%
2020/06/18	4	9.37	0	0.00	9.40	4	28,729	0.01%
2020/06/17	0	0.00	7	9.39	9.40	-7	28,912	-0.02%
2020/06/16	97	9.37	26.1	9.38	9.39	70.9	29,766	0.24%
2020/06/15	34	9.20	8	9.30	9.27	26	31,261	0.08%
2020/06/12	4	9.10	0	0.00	9.16	4	31,650	0.01%
2020/06/11	27	9.27	5	9.26	9.20	22	32,027	0.07%
2020/06/10	13	9.45	91	9.45	9.47	-78	31,963	-0.24%
2020/06/09	0	0.00	70	9.48	9.48	-70	33,030	-0.21%
2020/06/08	101	9.48	54	9.44	9.49	47	33,656	0.14%	大買/
2020/06/05	0	0.00	15.5	9.36	9.40	-15.5	33,743	-0.05%
2020/06/04	57	9.33	57	9.41	9.36	0	34,278	0.00%
2020/06/03	0	0.00	49	9.30	9.30	-49	34,614	-0.14%
2020/06/02	50	9.16	0	0.00	9.14	50	34,369	0.15%
2020/06/01	81	9.12	67	9.14	9.11	14	34,332	0.04%
2020/05/29	0	0.00	11	9.08	9.09	-11	34,099	-0.03%
2020/05/28	31	9.02	0	0.00	9.00	31	33,815	0.09%
2020/05/27	7	9.06	5	9.06	9.07	2	33,948	0.01%
2020/05/26	50	9.03	1	9.05	9.02	49	34,214	0.14%
2020/05/22	0	0.00	2	8.94	8.93	-2	34,457	-0.01%
2020/05/21	0	0.00	50	9.05	9.01	-50	34,522	-0.14%
2020/05/20	5	9.01	2	9.04	9.02	3	34,534	0.01%
2020/05/19	5	9.01	1	9.05	9.00	4	34,542	0.01%
2020/05/15	16	8.98	11	9.03	8.95	5	34,217	0.01%
2020/05/14	4	9.00	5	9.01	8.99	-1	34,006	0.00%
2020/05/13	0	0.00	1	9.06	9.04	-1	33,834	0.00%
2020/05/12	0	0.00	5.5	9.07	9.04	-5.5	33,932	-0.02%
2020/05/11	53	9.12	42	9.11	9.10	11	33,846	0.03%
2020/05/08	10	9.06	43	9.01	8.98	-33	33,671	-0.10%
2020/05/07	20	8.92	130.1	8.98	8.93	-110.1	33,666	-0.33%	大賣/鉅額交易
2020/05/06	12	8.86	32	8.95	8.90	-20	33,670	-0.06%
2020/05/05	97	8.93	122	9.01	8.92	-25	33,636	-0.07%	大賣/
2020/05/04	163	8.90	51	8.83	8.93	112	33,672	0.33%	大買/鉅額交易
2020/04/30	1	9.07	119	9.09	9.06	-118	33,466	-0.35%	大賣/鉅額交易
2020/04/29	160	8.97	63.1	8.91	8.98	96.9	33,376	0.29%	大買/
2020/04/28	50	8.74	21	8.75	8.76	29	33,328	0.09%
2020/04/27	18	8.54	12	8.62	8.58	6	34,140	0.02%
2020/04/24	4	8.40	50	8.46	8.40	-46	34,012	-0.14%
2020/04/23	3	8.41	14	8.49	8.43	-11	34,060	-0.03%
2020/04/22	5	8.35	10	8.39	8.39	-5	33,930	-0.01%
2020/04/21	40	8.34	8	8.37	8.36	32	33,923	0.09%
2020/04/20	35	8.58	0	0.00	8.56	35	33,551	0.10%
2020/04/17	8	8.69	10.1	8.70	8.60	-2.1	33,599	-0.01%
2020/04/16	27	8.54	52	8.56	8.51	-25	33,464	-0.07%
2020/04/15	33	8.64	25	8.63	8.66	8	33,094	0.02%
2020/04/14	38	8.41	54	8.45	8.51	-16	32,751	-0.05%
2020/04/13	69	8.33	67	8.30	8.35	2	32,360	0.01%
2020/04/10	72	8.11	23.4	8.12	8.13	48.6	31,789	0.15%
2020/04/09	31	7.87	8	7.92	7.95	23	31,596	0.07%
2020/04/08	20	7.80	5	7.84	7.83	15	31,500	0.05%
2020/04/07	32	7.71	6	7.71	7.76	26	31,386	0.08%
2020/04/06	106	7.55	120	7.62	7.65	-14	31,416	-0.04%	大買/大賣/
2020/04/01	4	7.50	0	0.00	7.51	4	31,248	0.01%
2020/03/31	20	7.50	0	0.00	7.42	20	31,109	0.06%
2020/03/30	5	7.53	90	7.61	7.74	-85	30,327	-0.28%
2020/03/27	4	7.84	11	7.90	7.81	-7	30,076	-0.02%
2020/03/26	50	7.60	5	7.59	7.60	45	29,712	0.15%
2020/03/25	55	7.54	65	7.57	7.54	-10	29,961	-0.03%
2020/03/24	6	7.29	7	7.35	7.26	-1	29,536	0.00%
2020/03/23	7	7.03	0	0.00	7.01	7	29,297	0.02%
2020/03/20	33	7.22	32	7.40	7.35	1	29,208	0.00%
2020/03/19	45	7.05	45	7.05	6.90	0	28,477	0.00%
2020/03/18	11	7.52	1	7.55	7.50	10	27,654	0.04%
2020/03/17	74	7.66	2.3	7.72	7.60	71.7	27,212	0.26%
2020/03/16	25	7.95	0	0.00	7.93	25	26,615	0.09%
2020/03/13	39	7.84	22	7.71	8.29	17	26,174	0.06%
2020/03/12	81	8.68	0	0.00	8.56	81	24,977	0.32%
2020/03/11	42	8.96	0	0.00	8.97	42	24,337	0.17%
2020/03/10	79	8.95	0	0.00	9.00	79	24,120	0.33%
2020/03/09	50	9.04	0	0.00	9.03	50	23,767	0.21%
2020/03/06	8	9.21	0	0.00	9.18	8	23,205	0.03%
2020/03/05	2	9.33	6	9.36	9.36	-4	23,122	-0.02%
2020/03/03	5	9.22	0	0.00	9.17	5	23,128	0.02%
2020/03/02	1	9.12	2	9.10	9.10	-1	23,074	0.00%
2020/02/27	14	9.20	2.3	9.19	9.16	11.7	23,444	0.05%
2020/02/26	0	0.00	6	9.18	9.21	-6	23,176	-0.03%
2020/02/25	5	9.25	0	0.00	9.24	5	23,013	0.02%
2020/02/24	22	9.28	3.4	9.30	9.30	18.6	23,082	0.08%
2020/02/21	2	9.38	10.3	9.37	9.36	-8.3	22,923	-0.04%
2020/02/20	0	0.00	2	9.41	9.41	-2	22,910	-0.01%
2020/02/19	45	9.41	7	9.42	9.41	38	22,921	0.17%
2020/02/18	62	9.36	20.3	9.36	9.37	41.7	22,971	0.18%
2020/02/14	5	9.40	11	9.38	9.41	-6	23,340	-0.03%
2020/02/13	1	9.40	6	9.38	9.40	-5	23,611	-0.02%
2020/02/12	0	0.00	2	9.35	9.35	-2	24,020	-0.01%
2020/02/11	11	9.38	7	9.38	9.36	4	24,391	0.02%
2020/02/10	0	0.00	43	9.29	9.31	-43	25,741	-0.17%
2020/02/07	7	9.38	15	9.42	9.35	-8	26,401	-0.03%
2020/02/06	0	0.00	12	9.47	9.49	-12	27,017	-0.04%
2020/02/05	38	9.30	0	0.00	9.33	38	27,138	0.14%
2020/02/04	23	9.27	0	0.00	9.29	23	27,028	0.09%
2020/02/03	2	9.23	50	9.21	9.23	-48	27,101	-0.18%
2020/01/31	15	9.31	31	9.32	9.29	-16	26,842	-0.06%
2020/01/30	71	9.39	10	9.47	9.26	61	26,536	0.23%
2020/01/20	8.1	9.84	20	9.83	9.84	-11.9	25,320	-0.05%
2020/01/17	55	9.84	0	0.00	9.85	55	25,290	0.22%
2020/01/16	0	0.00	7.5	9.83	9.85	-7.5	25,530	-0.03%
2020/01/15	36	9.85	10	9.84	9.84	26	25,653	0.10%
2020/01/14	14	9.86	7	9.86	9.88	7	25,665	0.03%
2020/01/13	15	9.81	19	9.82	9.83	-4	25,487	-0.02%
2020/01/10	56	9.75	84	9.75	9.74	-28	25,698	-0.11%
2020/01/09	8	9.60	0	0.00	9.63	8	25,855	0.03%
2020/01/08	5	9.58	42	9.58	9.56	-37	25,981	-0.14%
2020/01/07	2	9.66	0	0.00	9.65	2	25,779	0.01%
2020/01/06	20	9.67	0	0.00	9.65	20	25,811	0.08%
2020/01/03	5	9.72	3	9.75	9.76	2	25,773	0.01%
2020/01/02	5	9.73	0	0.00	9.72	5	25,819	0.02%
2019/12/31	1	9.74	8	9.74	9.73	-7	25,702	-0.03%
2019/12/30	7	9.77	0	0.00	9.72	7	25,617	0.03%
2019/12/27	0	0.00	5	9.81	9.79	-5	25,536	-0.02%
2019/12/26	0	0.00	7	9.79	9.79	-7	25,435	-0.03%
2019/12/25	4	9.81	6	9.81	9.81	-2	25,467	-0.01%
2019/12/24	0	0.00	4	9.81	9.81	-4	25,460	-0.02%
2019/12/23	5.7	9.82	0	0.00	9.87	5.7	25,535	0.02%
2019/12/20	2	9.81	0	0.00	9.81	2	25,509	0.01%
2019/12/19	41	9.85	5	9.89	9.89	36	25,067	0.14%
2019/12/18	56	9.90	1.8	9.89	9.90	54.2	24,854	0.22%
2019/12/17	0	0.00	15.6	9.86	9.93	-15.6	24,888	-0.06%
2019/12/16	18	9.90	43	9.92	9.81	-25	24,640	-0.10%
2019/12/13	85	9.89	172	9.89	9.91	-87	24,391	-0.36%	大賣/
2019/12/12	61.8	9.74	2	9.77	9.77	59.8	23,478	0.25%
2019/12/11	1	9.65	17	9.65	9.69	-16	23,270	-0.07%
2019/12/10	10	9.67	1	9.67	9.66	9	23,292	0.04%
2019/12/09	1	9.67	1	9.67	9.66	0	23,321	0.00%
2019/12/05	2	9.62	0	0.00	9.62	2	23,280	0.01%
2019/12/04	4	9.53	0	0.00	9.58	4	23,074	0.02%
2019/12/02	4	9.65	3	9.71	9.66	1	22,910	0.00%
2019/11/29	22	9.75	0	0.00	9.71	22	22,714	0.10%
2019/11/28	9	9.82	0	0.00	9.80	9	22,477	0.04%
2019/11/21	0	0.00	15.3	9.78	9.78	-15.3	21,968	-0.07%
2019/11/20	0	0.00	51	9.87	9.87	-51	21,685	-0.24%
2019/11/18	6	9.90	102	9.85	9.90	-96	21,519	-0.45%	大賣/
2019/11/15	2	9.83	4	9.87	9.90	-2	21,380	-0.01%
2019/11/14	0	0.00	21	9.84	9.83	-21	21,305	-0.10%
2019/11/13	0	0.00	6	9.90	9.89	-6	21,386	-0.03%
2019/11/12	8	9.98	130.4	9.93	9.97	-122.4	21,254	-0.58%	大賣/鉅額交易
2019/11/11	2	9.90	63	9.89	9.89	-61	21,061	-0.29%
2019/11/08	108	10.05	102	10.15	10.00	6	20,524	0.03%	大買/大賣/
2019/11/07	203	10.13	160.1	10.20	10.10	42.9	20,082	0.21%	大買/大賣/
2019/11/06	184	9.90	11	9.90	9.94	173	18,601	0.93%	大買/鉅額交易
2019/11/05	49	9.83	10	9.84	9.86	39	18,098	0.22%
2019/11/04	7	9.61	26	9.65	9.65	-19	17,590	-0.11%
2019/10/31	5	9.50	1	9.56	9.50	4	17,750	0.02%
2019/10/30	1	9.50	0	0.00	9.53	1	17,597	0.01%
2019/10/29	2	9.47	0	0.00	9.48	2	17,591	0.01%
2019/10/28	1	9.49	0	0.00	9.50	1	17,499	0.01%
2019/10/25	4	9.49	0	0.00	9.47	4	17,436	0.02%
2019/10/24	4	9.52	10	9.53	9.54	-6	17,336	-0.03%
2019/10/23	4	9.41	0	0.00	9.41	4	17,087	0.02%
2019/10/22	0	0.00	48	9.46	9.49	-48	17,005	-0.28%
2019/10/18	117	9.44	7	9.43	9.47	110	16,897	0.65%	大買/鉅額交易
2019/10/17	5	9.39	1	9.44	9.46	4	16,469	0.02%
2019/10/16	0	0.00	10	9.33	9.34	-10	16,019	-0.06%
2019/10/15	3	9.25	9.3	9.24	9.24	-6.3	16,026	-0.04%
2019/10/14	2	9.25	3	9.26	9.27	-1	16,051	-0.01%
2019/10/09	0	0.00	13	9.16	9.11	-13	15,930	-0.08%
2019/10/07	5	9.15	0	0.00	9.15	5	15,905	0.03%
2019/10/04	0	0.00	1.2	9.18	9.17	-1.2	15,892	-0.01%
2019/10/01	10	9.26	35	9.28	9.29	-25	15,899	-0.16%
2019/09/26	1	9.32	0	9.31	9.31	1	16,324	0.01%
2019/09/20	2	9.39	8.3	9.40	9.37	-6.3	16,873	-0.04%
2019/09/18	4	9.42	0	0.00	9.42	4	16,719	0.02%
2019/09/17	0	0.00	17	9.43	9.45	-17	16,676	-0.10%
2019/09/16	10.5	9.45	2	9.45	9.44	8.5	16,935	0.05%
2019/09/12	0	0.00	2	9.44	9.44	-2	16,974	-0.01%
2019/09/11	0	0.00	30.2	9.44	9.40	-30.2	17,073	-0.18%
2019/09/10	60	9.36	8	9.36	9.39	52	16,977	0.31%
2019/09/09	0.4	9.29	3	9.29	9.32	-2.6	16,832	-0.02%
2019/09/06	3	9.27	3	9.27	9.25	0	16,853	0.00%
2019/09/05	0	0.00	1	9.21	9.28	-1	16,910	-0.01%
2019/09/02	0	0.00	4.2	9.12	9.13	-4.2	16,980	-0.02%
2019/08/30	0	0.00	4	9.03	9.09	-4	17,154	-0.02%
2019/08/28	0	0.00	1	9.00	9.02	-1	17,213	-0.01%
2019/08/27	2	8.96	0	0.00	8.96	2	17,343	0.01%
2019/08/26	0	0.00	5	9.00	9.00	-5	17,126	-0.03%
2019/08/23	0	0.00	3	9.04	9.05	-3	17,253	-0.02%
2019/08/22	0	0.00	3	9.08	9.06	-3	17,462	-0.02%
2019/08/20	2	9.10	9	9.11	9.10	-7	19,305	-0.04%
2019/08/19	17	9.14	10	9.16	9.13	7	19,450	0.04%
2019/08/14	2	9.11	0	0.00	9.06	2	20,211	0.01%
2019/08/13	0	0.00	110	9.07	9.06	-110	20,299	-0.54%	大賣/鉅額交易
2019/08/12	21	9.12	3	9.12	9.12	18	20,643	0.09%
2019/08/07	5	8.99	0	0.00	8.99	5	21,188	0.02%
2019/08/06	106	9.01	0	0.00	9.02	106	21,745	0.49%	大買/鉅額交易
2019/08/02	2	9.15	0	0.00	9.15	2	21,731	0.01%
2019/07/31	52	9.32	2	9.38	9.28	50	22,200	0.23%
2019/07/30	0	0.00	8.9	9.36	9.37	-8.9	22,246	-0.04%
2019/07/29	0	0.00	2	9.34	9.35	-2	22,397	-0.01%
2019/07/26	0	0.00	0.2	9.27	9.32	-0.2	22,450	0.00%
2019/07/24	14	9.26	0	0.00	9.27	14	23,004	0.06%
2019/07/22	4	9.34	0	0.00	9.32	4	23,024	0.02%
2019/07/17	14	9.37	3	9.37	9.37	11	23,174	0.05%
2019/07/16	0	0.00	1	9.39	9.43	-1	22,952	0.00%
2019/07/12	2	9.46	0	0.00	9.41	2	23,187	0.01%
2019/07/11	0	0.00	0.7	9.47	9.48	-0.7	23,178	0.00%
2019/07/10	0	0.00	1	9.28	9.29	-1	23,037	0.00%
2019/07/04	6	9.35	13	9.31	9.32	-7	23,841	-0.03%
2019/07/03	50.5	9.52	10	9.50	9.50	40.5	23,813	0.17%
2019/07/02	0	0.00	5	9.51	9.55	-5	23,719	-0.02%
2019/07/01	8	9.52	0	0.00	9.50	8	23,633	0.03%
2019/06/28	0	0.00	5	9.53	9.47	-5	23,650	-0.02%
2019/06/27	1	9.50	5	9.54	9.50	-4	23,736	-0.02%
2019/06/26	23	9.49	5	9.51	9.50	18	24,068	0.07%
2019/06/25	1	9.49	3	9.50	9.54	-2	24,332	-0.01%
2019/06/24	0	0.00	17	9.50	9.53	-17	24,293	-0.07%
2019/06/21	42	9.45	0	0.00	9.46	42	24,438	0.17%
2019/06/20	0	0.00	4	9.50	9.50	-4	24,298	-0.02%
2019/06/19	0	0.00	12	9.41	9.47	-12	24,178	-0.05%
2019/06/18	6	9.35	3	9.34	9.36	3	24,121	0.01%
2019/06/17	0	0.00	6	9.30	9.31	-6	24,248	-0.02%
2019/06/13	4	9.28	0	0.00	9.27	4	24,631	0.02%
2019/06/12	4	9.36	9	9.31	9.37	-5	25,001	-0.02%
2019/06/11	0.1	9.46	3	9.47	9.43	-2.9	25,018	-0.01%
2019/06/06	15	9.41	6	9.43	9.45	9	24,846	0.04%
2019/06/04	5	9.26	1	9.30	9.30	4	24,760	0.02%
2019/06/03	5	9.24	2.8	9.23	9.25	2.2	24,647	0.01%
2019/05/31	0	0.00	18	9.26	9.30	-18	24,643	-0.07%
2019/05/30	0.4	9.24	1.1	9.21	9.24	-0.7	24,469	0.00%
2019/05/29	6	9.11	0	0.00	9.10	6	24,505	0.02%
2019/05/28	6	9.21	0	0.00	9.14	6	24,400	0.02%
2019/05/27	14	9.18	0	0.00	9.23	14	22,768	0.06%
2019/05/23	11	9.17	0	0.00	9.20	11	22,752	0.05%
2019/05/21	8	9.45	2	9.42	9.42	6	22,425	0.03%
2019/05/20	5	9.15	2	9.14	9.16	3	21,915	0.01%
2019/05/17	3	9.15	10	9.05	9.05	-7	21,729	-0.03%
2019/05/16	8	9.14	0	9.10	9.03	8	21,397	0.04%
2019/05/14	41	9.28	20	9.22	9.21	21	21,090	0.10%
2019/05/13	10	9.49	10	9.56	9.48	0	20,271	0.00%
2019/05/10	14	9.49	0	0.00	9.48	14	20,290	0.07%
2019/05/09	20	9.58	50	9.65	9.50	-30	20,104	-0.15%
2019/05/08	6	9.67	13	9.67	9.65	-7	19,659	-0.04%
2019/05/07	19	9.80	0	0.00	9.75	19	19,271	0.10%
2019/05/06	2	9.83	6	9.82	9.81	-4	19,210	-0.02%
2019/05/03	2	9.91	6	9.94	9.92	-4	19,237	-0.02%
2019/05/02	0	0.00	3	9.95	9.91	-3	19,193	-0.02%
2019/04/30	4	9.94	2	9.93	9.95	2	18,925	0.01%
2019/04/29	1	9.99	3	9.99	10.05	-2	18,540	-0.01%
2019/04/26	11	9.93	4	9.95	9.96	7	18,447	0.04%
2019/04/25	0	0.00	2	9.96	9.96	-2	18,460	-0.01%
2019/04/24	1	9.98	0	0.00	9.97	1	18,421	0.01%
2019/04/23	12	9.98	6.3	10.00	9.99	5.7	18,498	0.03%
2019/04/22	10	10.05	10	9.99	9.99	0	18,469	0.00%
2019/04/19	1	10.00	25.2	10.00	10.00	-24.2	18,512	-0.13%
2019/04/18	3	9.95	0	0.00	10.00	3	18,539	0.02%
2019/04/17	0	0.00	4.3	10.00	10.00	-4.3	18,487	-0.02%
2019/04/16	0	0.00	12.1	10.01	10.05	-12.1	18,438	-0.07%
2019/04/10	0	0.00	1	10.10	10.05	-1	18,387	-0.01%
2019/04/09	1	10.00	4	10.05	10.05	-3	17,940	-0.02%
2019/04/03	2	10.10	0	0.00	10.10	2	17,470	0.01%
2019/04/02	12.9	10.09	0	0.00	10.05	12.9	17,350	0.07%
2019/04/01	2	10.20	5	10.05	10.05	-3	17,227	-0.02%
2019/03/29	1	10.20	12	10.25	10.30	-11	16,867	-0.07%
2019/03/28	0	0.00	5	10.00	10.15	-5	16,524	-0.03%
2019/03/27	0	0.00	2.4	10.09	10.05	-2.4	16,354	-0.01%
2019/03/26	0	0.00	24.5	10.06	10.10	-24.5	16,401	-0.15%
2019/03/25	5	10.05	30.4	10.05	10.00	-25.4	16,538	-0.15%
2019/03/22	4	10.19	10	10.17	10.20	-6	16,380	-0.04%
2019/03/20	0	0.00	11.4	10.10	10.20	-11.4	16,230	-0.07%
2019/03/19	0	0.00	5	10.20	10.15	-5	16,204	-0.03%
2019/03/18	1	10.10	17.5	10.03	10.10	-16.5	15,988	-0.10%
2019/03/15	3	10.05	4	10.00	10.05	-1	16,111	-0.01%
2019/03/14	2	9.95	10	9.96	9.95	-8	15,711	-0.05%
2019/03/12	1	9.95	3	9.99	9.99	-2	15,957	-0.01%
2019/03/11	4	9.92	7.4	9.95	9.90	-3.4	16,141	-0.02%
2019/03/08	1	9.92	10	9.91	9.92	-9	16,271	-0.06%
2019/03/07	5	9.95	1.5	9.95	9.95	3.5	17,306	0.02%
2019/03/04	1	9.94	32.6	9.93	9.94	-31.6	17,435	-0.18%
2019/02/26	11	9.99	17	9.97	9.97	-6	17,387	-0.03%
2019/02/25	0	0.00	3	10.02	10.00	-3	17,307	-0.02%
2019/02/22	0	0.00	4	9.99	9.99	-4	17,440	-0.02%
2019/02/21	4.2	9.97	2	9.97	10.00	2.2	17,543	0.01%
2019/02/20	5	9.99	150	9.99	10.00	-145	17,636	-0.82%	大賣/鉅額交易
2019/02/19	102	9.96	33	9.96	9.97	69	17,617	0.39%	大買/
2019/02/18	14	9.92	0	0.00	9.92	14	17,706	0.08%
2019/02/15	6	9.87	0	0.00	9.86	6	17,768	0.03%
2019/02/13	8	9.93	4	9.94	9.94	4	17,924	0.02%
2019/02/12	10	9.88	3	9.93	9.90	7	17,928	0.04%
2019/02/11	0	0.00	50	10.00	9.91	-50	18,096	-0.28%
2019/01/30	0	0.00	53	10.00	9.98	-53	18,161	-0.29%
2019/01/29	0	0.00	5	10.00	10.00	-5	17,936	-0.03%
2019/01/28	0	0.00	109	9.99	9.97	-109	17,944	-0.61%	大賣/鉅額交易
2019/01/25	0	0.00	206	9.96	9.97	-206	18,010	-1.14%	大賣/鉅額交易
2019/01/24	21	9.79	0	0.00	9.92	21	17,936	0.12%
2019/01/23	23	9.83	0	0.00	9.81	23	18,096	0.13%
2019/01/21	0	0.00	19	9.95	9.95	-19	18,219	-0.10%
2019/01/18	0	0.00	1	9.83	9.91	-1	18,554	-0.01%
2019/01/17	3	9.82	1	9.82	9.84	2	19,253	0.01%
2019/01/16	0	0.00	110	9.95	9.91	-110	19,767	-0.56%	大賣/鉅額交易
2019/01/15	0	0.00	5	9.92	9.93	-5	20,161	-0.02%
2019/01/14	12	9.80	3.2	9.79	9.81	8.8	20,159	0.04%
2019/01/11	4	9.85	0	0.00	9.91	4	20,775	0.02%
2019/01/10	1	9.84	0	0.00	9.90	1	21,140	0.00%
2019/01/09	2	9.88	5	9.86	9.90	-3	21,541	-0.01%
2019/01/08	11	9.73	2	9.70	9.70	9	21,596	0.04%
2019/01/07	0	0.00	20.3	9.71	9.75	-20.3	22,042	-0.09%
2019/01/04	17	9.50	0	0.00	9.45	17	22,438	0.08%
2019/01/03	10	9.62	0	0.00	9.63	10	23,773	0.04%
2018/12/27	0	0.00	1	9.71	9.76	-1	24,593	0.00%
2018/12/26	10	9.62	0	0.00	9.61	10	24,823	0.04%
2018/12/25	15	9.58	10	9.66	9.62	5	24,968	0.02%
2018/12/24	11	9.70	0	0.00	9.76	11	25,407	0.04%
2018/12/21	1	9.63	40	9.79	9.77	-39	26,107	-0.15%
2018/12/18	15	9.90	0	0.00	9.71	15	27,273	0.05%
2018/12/17	1	9.94	0	0.00	9.92	1	27,377	0.00%
2018/12/14	1	9.94	47.6	9.91	9.95	-46.6	27,423	-0.17%
2018/12/12	15	9.94	0	0.00	9.93	15	27,862	0.05%
2018/12/11	5	9.92	0	0.00	10.00	5	27,790	0.02%
2018/12/07	0	0.00	10	10.05	10.05	-10	27,942	-0.04%
2018/12/06	10	9.97	11	9.97	9.97	-1	28,098	0.00%
2018/12/04	2	10.10	0	0.00	10.15	2	28,309	0.01%
2018/12/03	15	10.13	21	10.15	10.15	-6	28,223	-0.02%
2018/11/30	20	10.00	20	10.10	10.00	0	28,230	0.00%
2018/11/29	20	10.03	0	0.00	9.99	20	27,607	0.07%
2018/11/28	0	0.00	8	10.05	10.05	-8	27,533	-0.03%
2018/11/26	1	9.97	2	10.05	9.96	-1	27,647	0.00%
2018/11/23	2	10.00	0	0.00	10.00	2	27,591	0.01%
2018/11/22	17	9.98	11	9.98	9.98	6	27,636	0.02%
2018/11/21	2	10.00	14.7	10.04	10.05	-12.7	27,569	-0.05%
2018/11/20	14	10.00	0	0.00	10.00	14	27,449	0.05%
2018/11/19	1	10.05	0	0.00	10.05	1	27,427	0.00%
2018/11/16	0	0.00	10	10.05	10.10	-10	27,367	-0.04%
2018/11/12	3	9.97	0	0.00	10.05	3	27,341	0.01%
2018/11/09	0	0.00	1	10.10	10.10	-1	27,378	0.00%
2018/11/08	5	10.10	2	10.20	10.15	3	27,347	0.01%
2018/11/07	5	10.00	5	10.05	10.10	0	27,310	0.00%
2018/11/06	5	9.93	0	0.00	9.93	5	27,451	0.02%
2018/11/05	0	0.00	21	9.85	9.95	-21	27,692	-0.08%
2018/11/02	0	0.00	5	9.96	9.96	-5	27,713	-0.02%
2018/11/01	5	9.87	2	9.90	9.90	3	27,817	0.01%
2018/10/31	28	9.90	5	9.93	9.93	23	27,948	0.08%
2018/10/30	0.7	9.76	0	0.00	9.76	0.7	27,967	0.00%
2018/10/29	0	0.00	6	9.57	9.60	-6	28,118	-0.02%
2018/10/26	1	9.51	10	9.57	9.55	-9	28,463	-0.03%
2018/10/25	35	9.54	5	9.51	9.51	30	28,360	0.11%
2018/10/24	9	9.74	9	9.79	9.76	0	27,969	0.00%
2018/10/23	29	9.95	0	0.00	9.94	29	27,462	0.11%
2018/10/22	12	9.98	7	10.02	10.05	5	27,152	0.02%
2018/10/19	14	10.00	14	10.00	10.00	0	27,173	0.00%
2018/10/18	9	10.05	0	0.00	10.10	9	27,036	0.03%
2018/10/17	20	10.26	3	10.20	10.20	17	26,848	0.06%
2018/10/16	0	0.00	20	10.20	10.20	-20	26,642	-0.08%
2018/10/15	14	10.18	0	0.00	10.25	14	26,525	0.05%
2018/10/12	7.8	10.22	3	10.20	10.35	4.8	26,253	0.02%
2018/10/11	69	10.18	4	10.20	10.20	65	25,918	0.25%
2018/10/08	6	10.93	0	0.00	10.90	6	24,243	0.02%
2018/10/05	7	10.91	0	0.00	10.95	7	24,502	0.03%
2018/10/04	33	11.02	0	0.00	11.00	33	25,037	0.13%
2018/10/02	20	11.25	5	11.20	11.20	15	26,319	0.06%
2018/10/01	2	11.40	10	11.40	11.40	-8	26,335	-0.03%
2018/09/28	7	11.43	1.5	11.38	11.40	5.5	26,474	0.02%
2018/09/27	1	11.40	51	11.40	11.45	-50	26,475	-0.19%
2018/09/26	3	11.18	51	11.20	11.25	-48	25,767	-0.19%
2018/09/25	2	11.10	5	11.10	11.15	-3	26,034	-0.01%
2018/09/21	0	0.00	26	11.05	11.10	-26	26,434	-0.10%
2018/09/20	1	10.90	5	11.00	10.95	-4	26,257	-0.02%
2018/09/19	0	0.00	3	11.00	11.00	-3	26,480	-0.01%
2018/09/18	2	10.85	44.9	10.80	10.85	-42.9	26,422	-0.16%
2018/09/17	0	0.00	30.3	10.90	10.90	-30.3	26,281	-0.12%
2018/09/13	0	0.00	12	10.80	10.85	-12	26,355	-0.05%
2018/09/12	11	10.80	0	0.00	10.80	11	26,327	0.04%
2018/09/07	0	0.00	12.9	10.84	10.80	-12.9	27,267	-0.05%
2018/09/06	12	10.71	0	0.00	10.80	12	27,401	0.04%
2018/09/05	15	10.87	1.4	10.85	10.80	13.6	27,301	0.05%
2018/09/03	13	11.00	20.2	11.00	11.00	-7.2	27,172	-0.03%
2018/08/31	2	11.00	0	0.00	11.10	2	27,395	0.01%
2018/08/28	0	0.00	7	11.00	11.05	-7	27,586	-0.03%
2018/08/27	4	10.95	1.7	11.01	10.95	2.3	27,742	0.01%
2018/08/22	2	10.95	10	10.90	10.95	-8	29,422	-0.03%
2018/08/20	0	0.00	10.2	10.90	10.85	-10.2	29,777	-0.03%
2018/08/17	0.1	10.90	1.5	10.93	10.95	-1.5	29,711	0.00%
2018/08/16	2	10.90	2	10.95	10.95	0	29,858	0.00%
2018/08/15	0	0.00	35	10.90	10.85	-35	29,768	-0.12%
2018/08/14	2	10.90	22	10.85	10.90	-20	29,911	-0.07%
2018/08/13	3	10.88	10	10.90	10.85	-7	30,059	-0.02%
2018/08/10	2	11.10	5	11.00	11.00	-3	30,506	-0.01%
2018/08/09	0	0.00	6	11.05	11.00	-6	30,503	-0.02%
2018/08/08	3.5	11.00	11	11.05	11.05	-7.5	31,054	-0.02%
2018/08/07	7	10.95	2	10.95	10.95	5	31,079	0.02%
2018/08/06	19	10.96	43	10.95	10.95	-24	31,072	-0.08%
2018/08/03	12	11.00	0	0.00	11.05	12	30,918	0.04%
2018/08/02	100	11.00	119	11.10	11.00	-19	30,925	-0.06%	大賣/
2018/07/26	0	0.00	3	11.20	11.20	-3	31,232	-0.01%
2018/07/25	1	11.05	1	11.20	11.20	0	31,808	0.00%
2018/07/24	0	0.00	40	11.00	11.05	-40	31,884	-0.13%
2018/07/23	2	11.00	5	11.00	11.00	-3	32,062	-0.01%
2018/07/19	45	10.95	5	11.05	10.95	40	32,873	0.12%
2018/07/18	0	0.00	1	11.05	11.05	-1	33,703	0.00%
2018/07/17	150	10.95	7	10.96	11.00	143	35,203	0.41%	大買/鉅額交易
2018/07/16	5	10.95	0	0.00	10.95	5	36,199	0.01%
2018/07/13	3	10.90	5	11.00	11.00	-2	36,553	-0.01%
2018/07/12	24	10.91	0	0.00	11.00	24	36,217	0.07%
2018/07/11	0	0.00	23	11.45	11.45	-23	35,542	-0.06%
2018/07/10	48	11.40	339	11.40	11.40	-291	35,109	-0.83%	大賣/鉅額交易
2018/07/09	3	11.40	30	11.35	11.40	-27	34,338	-0.08%
2018/07/06	2	11.30	0	0.00	11.35	2	34,120	0.01%
2018/07/05	0	0.00	30	11.35	11.35	-30	34,131	-0.09%
2018/07/04	0	0.00	42	11.30	11.40	-42	34,416	-0.12%
2018/07/03	2	11.25	12	11.35	11.35	-10	34,469	-0.03%
2018/07/02	0	0.00	5	11.30	11.30	-5	34,037	-0.01%
2018/06/28	5	11.10	3.4	11.10	11.10	1.6	33,622	0.00%
2018/06/27	6	11.20	0.6	11.15	11.15	5.4	33,632	0.02%
2018/06/26	0	0.00	8.3	11.21	11.35	-8.3	33,854	-0.02%
2018/06/25	216.6	11.15	21	11.30	11.30	195.6	34,042	0.57%	大買/鉅額交易
2018/06/22	0	0.00	30	11.05	11.05	-30	33,898	-0.09%
2018/06/21	132	11.15	0	0.00	11.10	132	34,150	0.39%	大買/鉅額交易
2018/06/20	8	11.03	6	11.16	11.10	2	34,629	0.01%
2018/06/19	53	11.03	29	11.01	11.05	24	34,671	0.07%
2018/06/15	9	11.17	8	11.18	11.20	1	34,349	0.00%
2018/06/14	40	11.23	0	0.00	11.15	40	33,571	0.12%
2018/06/12	5	11.35	5	11.40	11.35	0	34,411	0.00%
2018/06/11	2	11.50	0	0.00	11.50	2	34,449	0.01%
2018/06/07	1	11.50	11	11.55	11.55	-10	35,044	-0.03%
2018/06/06	10	11.45	4	11.45	11.45	6	35,311	0.02%
2018/06/05	6	11.48	5	11.40	11.45	1	35,361	0.00%
2018/06/04	8	11.40	13	11.35	11.40	-5	35,276	-0.01%
2018/06/01	2	11.35	0	0.00	11.35	2	35,316	0.01%
2018/05/31	20	11.25	145	11.23	11.25	-125	35,358	-0.35%	大賣/鉅額交易
2018/05/30	51	11.15	0	0.00	11.10	51	34,748	0.15%
2018/05/29	2	11.40	40.4	11.44	11.35	-38.4	34,448	-0.11%
2018/05/28	21	11.53	0.4	11.50	11.50	20.6	34,649	0.06%
2018/05/24	0	0.00	2	11.50	11.50	-2	35,263	-0.01%
2018/05/23	35	11.41	0	0.00	11.40	35	36,062	0.10%
2018/05/22	41	11.55	7	11.59	11.50	34	36,335	0.09%
2018/05/21	5	11.65	12	11.65	11.65	-7	36,840	-0.02%
2018/05/18	1	11.55	22	11.49	11.55	-21	37,681	-0.06%
2018/05/17	12	11.38	12	11.41	11.35	0	37,469	0.00%
2018/05/16	1	11.40	36	11.39	11.40	-35	37,483	-0.09%
2018/05/15	2.9	11.18	3	11.25	11.20	-0.1	37,668	0.00%
2018/05/14	4	11.20	44	11.21	11.20	-40	39,051	-0.10%
2018/05/11	16	11.10	3	11.10	11.20	13	39,321	0.03%
2018/05/10	41	11.10	5.3	11.11	11.10	35.7	39,292	0.09%
2018/05/08	0	0.00	5	11.00	11.05	-5	39,516	-0.01%
2018/05/07	5	10.95	0	0.00	10.95	5	39,532	0.01%
2018/05/04	1	10.95	0	0.00	10.90	1	39,535	0.00%
2018/05/03	50	11.00	0.5	11.00	11.00	49.5	39,683	0.12%
2018/05/02	46	11.12	1	11.05	11.05	45	39,779	0.11%
2018/04/30	0	0.00	12	11.21	11.25	-12	39,665	-0.03%
2018/04/27	0	0.00	77	10.96	11.00	-77	40,057	-0.19%
2018/04/26	3	11.00	25.2	11.00	10.95	-22.2	40,177	-0.06%
2018/04/25	3	10.90	18	10.93	10.95	-15	40,096	-0.04%
2018/04/24	0	0.00	105	11.00	11.05	-105	40,102	-0.26%	大賣/鉅額交易
2018/04/23	16	10.91	95	11.02	11.05	-79	39,666	-0.20%
2018/04/20	36	10.69	68	10.69	10.75	-32	38,503	-0.08%
2018/04/19	22	10.59	42	10.59	10.60	-20	37,944	-0.05%
2018/04/18	0	0.00	1	10.45	10.45	-1	37,983	0.00%
2018/04/17	5	10.40	0	0.00	10.35	5	38,857	0.01%
2018/04/16	1	10.45	0	0.00	10.45	1	40,208	0.00%
2018/04/13	2	10.55	0	0.00	10.60	2	40,724	0.00%
2018/04/12	5	10.55	10	10.55	10.55	-5	41,261	-0.01%
2018/04/11	45	10.49	0	0.00	10.50	45	41,599	0.11%
2018/04/10	37	10.44	51	10.50	10.55	-14	41,464	-0.03%
2018/04/09	1	10.35	24	10.40	10.40	-23	41,076	-0.06%
2018/04/03	0	0.00	3.6	10.31	10.35	-3.6	40,782	-0.01%
2018/03/31	25	10.40	3	10.30	10.30	22	40,775	0.05%
2018/03/30	0	0.00	1.3	10.39	10.40	-1.3	40,939	0.00%
2018/03/29	1	10.30	49.5	10.28	10.30	-48.5	40,860	-0.12%
2018/03/28	0	0.00	0.2	10.35	10.35	-0.2	40,760	0.00%
2018/03/27	2	10.35	10	10.40	10.45	-8	40,705	-0.02%
2018/03/26	12	10.25	4	10.23	10.30	8	40,869	0.02%
2018/03/23	46	10.29	20.3	10.30	10.35	25.7	41,661	0.06%
2018/03/22	46	10.41	5	10.45	10.45	41	41,967	0.10%
2018/03/21	15	10.55	0	0.00	10.45	15	42,075	0.04%
2018/03/20	0	0.00	5	10.55	10.50	-5	42,484	-0.01%
2018/03/19	4	10.58	101	10.60	10.55	-97	42,833	-0.23%	大賣/
2018/03/16	10	10.48	51	10.51	10.65	-41	42,997	-0.10%
2018/03/14	22	10.50	4	10.50	10.50	18	42,621	0.04%
2018/03/13	0	0.00	31.1	10.58	10.65	-31.1	42,281	-0.07%
2018/03/12	14	10.55	60	10.55	10.60	-46	42,230	-0.11%
2018/03/09	40	10.45	31	10.50	10.45	9	42,381	0.02%
2018/03/08	100	10.40	12	10.40	10.40	88	42,817	0.21%
2018/03/07	30	10.35	50	10.38	10.40	-20	43,672	-0.05%
2018/03/06	1	10.35	43.2	10.40	10.40	-42.2	44,019	-0.10%
2018/03/05	0	0.00	98	10.39	10.30	-98	44,215	-0.22%
2018/03/02	17	10.41	0	0.00	10.40	17	43,848	0.04%
2018/03/01	3	10.47	2	10.55	10.50	1	43,345	0.00%
2018/02/27	41	10.50	55	10.55	10.50	-14	42,976	-0.03%
2018/02/26	30	10.60	5	10.75	10.55	25	42,557	0.06%
2018/02/23	25	10.68	55	10.65	10.65	-30	42,270	-0.07%
2018/02/22	18	10.47	0	0.00	10.50	18	42,017	0.04%
2018/02/21	22	10.42	0	0.00	10.50	22	42,642	0.05%
2018/02/12	14	10.41	40	10.39	10.35	-26	41,988	-0.06%
2018/02/09	16	9.99	45	9.93	10.00	-29	40,886	-0.07%
2018/02/08	13	10.09	0	0.00	10.10	13	40,428	0.03%
2018/02/07	5	10.20	206	10.19	10.10	-201	40,462	-0.50%	大賣/鉅額交易
2018/02/06	49	9.92	152	10.03	9.89	-103	39,683	-0.26%	大賣/鉅額交易
2018/02/05	50	10.42	5	10.45	10.50	45	38,247	0.12%
2018/02/02	1	10.65	0	0.00	10.65	1	37,800	0.00%
2018/02/01	0	0.00	30	10.70	10.65	-30	37,795	-0.08%
2018/01/31	0	0.00	5	10.60	10.70	-5	37,516	-0.01%
2018/01/30	1	10.70	20	10.71	10.70	-19	37,117	-0.05%
2018/01/29	10	10.73	5	10.75	10.75	5	36,855	0.01%
2018/01/26	1	10.75	6	10.78	10.75	-5	36,548	-0.01%
2018/01/25	4	10.78	15	10.72	10.80	-11	36,219	-0.03%
2018/01/24	5	10.55	163	10.60	10.75	-158	35,920	-0.44%	大賣/鉅額交易
2018/01/23	12	10.59	10	10.75	10.70	2	35,434	0.01%
2018/01/22	20	10.75	22	10.75	10.85	-2	34,580	-0.01%
2018/01/19	1	10.90	57.5	10.89	10.90	-56.5	34,377	-0.16%
2018/01/18	395	10.90	25.5	10.91	10.90	369.5	33,891	1.09%	大買/鉅額交易
2018/01/17	0	0.00	17	10.77	10.80	-17	33,208	-0.05%
2018/01/16	42	10.65	12	10.70	10.75	30	32,638	0.09%
2018/01/15	0	0.00	6	10.61	10.70	-6	32,107	-0.02%
2018/01/12	3	10.50	11	10.52	10.50	-8	31,607	-0.03%
2018/01/11	4	10.46	0	0.00	10.45	4	31,135	0.01%
2018/01/10	43	10.62	141	10.64	10.65	-98	30,470	-0.32%	大賣/
2018/01/09	23	10.39	30.4	10.37	10.40	-7.4	29,098	-0.03%
2018/01/08	5	10.35	55	10.34	10.35	-50	28,502	-0.18%
2018/01/05	0	0.00	20	10.15	10.20	-20	27,803	-0.07%
2018/01/04	51	10.10	10	10.10	10.10	41	27,439	0.15%
2018/01/03	10	10.13	100	10.10	10.10	-90	27,268	-0.33%